Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.740 | 9.400 | 8.740 | 9.080 | 19,399 | +0.26(+2.89%) |
Jan 30, 2023 | 9.210 | 9.210 | 8.730 | 8.825 | 30,115 | -0.42(-4.49%) |
Jan 27, 2023 | 9.180 | 9.470 | 9.110 | 9.240 | 19,079 | -0.04(-0.43%) |
Jan 26, 2023 | 9.010 | 9.410 | 8.991 | 9.280 | 44,442 | +0.32(+3.57%) |
Jan 25, 2023 | 9.170 | 9.170 | 8.750 | 8.960 | 14,203 | +0.16(+1.82%) |
Jan 24, 2023 | 8.950 | 9.290 | 8.760 | 8.800 | 16,881 | -0.19(-2.11%) |
Jan 23, 2023 | 9.330 | 9.430 | 8.900 | 8.990 | 48,726 | -0.33(-3.54%) |
Jan 20, 2023 | 9.300 | 9.500 | 9.056 | 9.320 | 58,211 | +0.02(+0.22%) |
Jan 19, 2023 | 9.550 | 9.550 | 9.030 | 9.300 | 129,452 | -0.34(-3.53%) |
Jan 18, 2023 | 9.700 | 10.01 | 9.480 | 9.640 | 36,260 | +0.05(+0.52%) |
Jan 17, 2023 | 9.040 | 9.750 | 9.020 | 9.590 | 51,341 | +0.57(+6.32%) |
Jan 13, 2023 | 8.130 | 9.230 | 8.130 | 9.020 | 69,623 | +0.82(+10.00%) |
Jan 12, 2023 | 8.040 | 8.293 | 7.930 | 8.200 | 36,739 | +0.40(+5.13%) |
Jan 11, 2023 | 7.910 | 8.340 | 7.800 | 7.800 | 32,982 | -0.11(-1.39%) |
Jan 10, 2023 | 7.750 | 8.060 | 7.540 | 7.910 | 64,679 | +0.04(+0.51%) |
Jan 09, 2023 | 8.200 | 8.390 | 7.702 | 7.870 | 63,177 | -0.29(-3.55%) |
Jan 06, 2023 | 8.970 | 9.090 | 8.124 | 8.160 | 91,840 | -1.28(-13.53%) |
Jan 05, 2023 | 9.571 | 9.709 | 8.800 | 9.437 | 23,571 | -0.27(-2.80%) |
Jan 04, 2023 | 9.280 | 9.856 | 9.123 | 9.709 | 16,503 | +0.45(+4.87%) |
Jan 03, 2023 | 9.280 | 9.376 | 8.672 | 9.258 | 17,312 | -0.02(-0.24%) |
Dec 30, 2022 | 8.861 | 9.280 | 8.560 | 9.280 | 33,999 | +0.59(+6.74%) |
Dec 29, 2022 | 8.685 | 9.344 | 8.624 | 8.694 | 18,118 | +0.08(+0.97%) |
Dec 28, 2022 | 8.387 | 9.043 | 8.387 | 8.611 | 9,822 | -0.04(-0.41%) |
Dec 27, 2022 | 9.219 | 9.277 | 8.483 | 8.646 | 14,460 | -0.86(-9.02%) |
Dec 23, 2022 | 8.368 | 9.597 | 8.368 | 9.504 | 15,621 | +1.15(+13.75%) |
Dec 22, 2022 | 8.442 | 8.800 | 8.224 | 8.355 | 44,159 | +0.02(+0.23%) |
Dec 21, 2022 | 8.960 | 8.992 | 8.336 | 8.336 | 20,683 | -0.10(-1.14%) |
Dec 20, 2022 | 8.640 | 8.781 | 8.432 | 8.432 | 26,280 | -0.27(-3.13%) |
Dec 19, 2022 | 9.542 | 9.693 | 8.688 | 8.704 | 18,401 | -0.38(-4.23%) |
Dec 16, 2022 | 9.280 | 9.600 | 8.912 | 9.088 | 41,676 | -0.19(-2.07%) |
Dec 15, 2022 | 9.568 | 9.728 | 9.280 | 9.280 | 18,547 | -0.20(-2.13%) |
Dec 14, 2022 | 10.33 | 10.50 | 9.482 | 9.482 | 11,825 | -0.05(-0.57%) |
Dec 13, 2022 | 10.84 | 11.60 | 9.536 | 9.536 | 48,184 | -0.92(-8.76%) |
Dec 12, 2022 | 11.52 | 11.52 | 10.29 | 10.45 | 20,176 | -0.82(-7.27%) |
Dec 09, 2022 | 10.88 | 11.52 | 10.88 | 11.27 | 10,913 | +0.11(+0.97%) |
Dec 08, 2022 | 11.26 | 11.52 | 10.99 | 11.16 | 17,865 | -0.44(-3.83%) |
Dec 07, 2022 | 11.80 | 12.16 | 11.22 | 11.61 | 12,060 | -0.29(-2.42%) |
Dec 06, 2022 | 10.91 | 12.16 | 10.56 | 11.89 | 36,493 | +0.04(+0.32%) |
Dec 05, 2022 | 12.80 | 12.80 | 11.74 | 11.86 | 12,157 | -0.94(-7.38%) |
Dec 02, 2022 | 11.84 | 13.01 | 11.22 | 12.80 | 21,227 | +0.00(+0.00%) |
Dec 01, 2022 | 12.80 | 13.12 | 12.48 | 12.80 | 10,481 | -0.24(-1.82%) |
Nov 30, 2022 | 13.12 | 13.44 | 12.45 | 13.04 | 21,209 | -0.34(-2.51%) |
Nov 29, 2022 | 13.76 | 14.08 | 12.61 | 13.37 | 23,780 | +0.57(+4.47%) |
Nov 28, 2022 | 12.80 | 13.25 | 12.46 | 12.80 | 23,790 | -0.32(-2.44%) |
Nov 25, 2022 | 11.84 | 13.93 | 11.67 | 13.12 | 31,072 | +1.45(+12.45%) |
Nov 23, 2022 | 12.16 | 12.80 | 11.20 | 11.67 | 48,799 | -0.08(-0.65%) |
Nov 22, 2022 | 10.88 | 13.69 | 10.24 | 11.74 | 114,151 | +1.66(+16.51%) |
Nov 21, 2022 | 10.24 | 10.72 | 9.920 | 10.08 | 59,241 | +0.74(+7.88%) |
Nov 18, 2022 | 9.600 | 9.798 | 8.960 | 9.344 | 21,788 | -0.08(-0.85%) |
Nov 17, 2022 | 10.88 | 10.97 | 8.746 | 9.424 | 37,473 | -1.16(-10.95%) |
Nov 16, 2022 | 11.46 | 11.46 | 10.47 | 10.58 | 13,029 | -0.28(-2.59%) |
Nov 15, 2022 | 10.31 | 11.49 | 10.24 | 10.86 | 42,848 | +0.62(+6.09%) |
Nov 14, 2022 | 11.10 | 11.20 | 9.600 | 10.24 | 26,748 | -0.64(-5.88%) |
Nov 11, 2022 | 9.280 | 11.50 | 9.280 | 10.88 | 104,104 | +1.39(+14.67%) |
Nov 10, 2022 | 9.376 | 9.600 | 8.486 | 9.488 | 48,408 | +0.53(+5.89%) |
Nov 09, 2022 | 9.600 | 9.920 | 8.512 | 8.960 | 36,402 | -0.42(-4.47%) |
Nov 08, 2022 | 9.280 | 10.62 | 9.280 | 9.379 | 42,795 | -0.04(-0.48%) |
Nov 07, 2022 | 9.280 | 9.594 | 8.672 | 9.424 | 16,542 | +0.14(+1.55%) |
Nov 04, 2022 | 8.960 | 9.280 | 8.093 | 9.280 | 47,299 | +0.74(+8.61%) |
Nov 03, 2022 | 8.640 | 8.957 | 8.086 | 8.544 | 33,911 | -0.28(-3.23%) |
Nov 02, 2022 | 10.98 | 11.26 | 8.326 | 8.829 | 144,607 | -1.29(-12.72%) |