Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.450 | 8.470 | 8.320 | 8.320 | 6,944 | -0.02(-0.24%) |
Jan 30, 2023 | 8.540 | 8.540 | 8.340 | 8.340 | 3,663 | -0.21(-2.46%) |
Jan 27, 2023 | 8.670 | 8.680 | 8.400 | 8.550 | 7,122 | -0.10(-1.16%) |
Jan 26, 2023 | 8.670 | 8.690 | 8.570 | 8.650 | 7,579 | -0.01(-0.12%) |
Jan 25, 2023 | 8.470 | 8.670 | 8.470 | 8.660 | 5,146 | +0.10(+1.17%) |
Jan 24, 2023 | 8.520 | 8.670 | 8.490 | 8.560 | 6,672 | -0.07(-0.81%) |
Jan 23, 2023 | 8.630 | 8.700 | 8.340 | 8.630 | 8,074 | -0.15(-1.71%) |
Jan 20, 2023 | 8.410 | 8.780 | 8.260 | 8.780 | 9,800 | +0.42(+5.02%) |
Jan 19, 2023 | 8.330 | 8.450 | 8.230 | 8.360 | 6,191 | -0.13(-1.53%) |
Jan 18, 2023 | 8.650 | 8.650 | 8.340 | 8.490 | 9,509 | -0.10(-1.16%) |
Jan 17, 2023 | 8.490 | 8.900 | 8.440 | 8.590 | 33,000 | +0.05(+0.64%) |
Jan 13, 2023 | 8.150 | 8.536 | 8.150 | 8.536 | 8,782 | +0.06(+0.66%) |
Jan 12, 2023 | 8.270 | 8.520 | 8.250 | 8.480 | 21,588 | +0.29(+3.54%) |
Jan 11, 2023 | 8.300 | 8.300 | 8.140 | 8.190 | 4,829 | +0.03(+0.31%) |
Jan 10, 2023 | 8.150 | 8.300 | 8.060 | 8.165 | 14,812 | +0.10(+1.30%) |
Jan 09, 2023 | 8.340 | 8.350 | 8.060 | 8.060 | 7,876 | -0.09(-1.10%) |
Jan 06, 2023 | 8.030 | 8.230 | 8.030 | 8.150 | 1,728 | +0.05(+0.62%) |
Jan 05, 2023 | 8.110 | 8.170 | 8.020 | 8.100 | 8,578 | +0.00(+0.00%) |
Jan 04, 2023 | 8.090 | 8.230 | 8.060 | 8.100 | 6,912 | +0.00(+0.00%) |
Jan 03, 2023 | 8.250 | 8.250 | 8.100 | 8.100 | 4,286 | -0.12(-1.46%) |
Dec 30, 2022 | 8.100 | 8.535 | 8.100 | 8.220 | 7,638 | +0.03(+0.37%) |
Dec 29, 2022 | 8.290 | 8.350 | 8.040 | 8.190 | 16,674 | -0.01(-0.12%) |
Dec 28, 2022 | 8.400 | 8.400 | 8.195 | 8.200 | 14,027 | -0.05(-0.61%) |
Dec 27, 2022 | 8.250 | 8.390 | 8.250 | 8.250 | 5,748 | -0.16(-1.90%) |
Dec 23, 2022 | 8.240 | 8.410 | 8.160 | 8.410 | 2,167 | +0.08(+0.96%) |
Dec 22, 2022 | 8.230 | 8.330 | 8.050 | 8.330 | 13,684 | -0.02(-0.24%) |
Dec 21, 2022 | 8.320 | 8.520 | 8.293 | 8.350 | 29,602 | -0.08(-0.95%) |
Dec 20, 2022 | 8.330 | 8.430 | 8.228 | 8.430 | 20,867 | +0.10(+1.20%) |
Dec 19, 2022 | 8.290 | 8.330 | 8.200 | 8.330 | 31,676 | +0.00(+0.00%) |
Dec 16, 2022 | 8.250 | 8.380 | 8.220 | 8.330 | 67,087 | -0.06(-0.72%) |
Dec 15, 2022 | 8.450 | 8.450 | 8.050 | 8.390 | 19,923 | -0.20(-2.33%) |
Dec 14, 2022 | 8.150 | 8.728 | 8.150 | 8.590 | 23,819 | +0.05(+0.59%) |
Dec 13, 2022 | 8.350 | 8.540 | 8.320 | 8.540 | 3,104 | +0.13(+1.55%) |
Dec 12, 2022 | 8.090 | 8.710 | 8.050 | 8.410 | 9,340 | +0.11(+1.33%) |
Dec 09, 2022 | 8.270 | 8.640 | 8.270 | 8.300 | 10,526 | +0.04(+0.48%) |
Dec 08, 2022 | 8.400 | 8.409 | 8.250 | 8.260 | 20,162 | -0.07(-0.84%) |
Dec 07, 2022 | 8.790 | 8.800 | 8.310 | 8.330 | 23,031 | -0.58(-6.51%) |
Dec 06, 2022 | 8.940 | 9.000 | 8.840 | 8.910 | 9,670 | +0.06(+0.68%) |
Dec 05, 2022 | 9.090 | 9.100 | 8.850 | 8.850 | 16,076 | -0.33(-3.59%) |
Dec 02, 2022 | 9.110 | 9.220 | 9.070 | 9.180 | 10,384 | -0.04(-0.43%) |
Dec 01, 2022 | 9.200 | 9.280 | 9.060 | 9.220 | 25,025 | +0.02(+0.22%) |
Nov 30, 2022 | 9.180 | 9.355 | 9.020 | 9.200 | 19,801 | -0.06(-0.65%) |
Nov 29, 2022 | 9.240 | 9.290 | 9.060 | 9.260 | 14,105 | -0.05(-0.54%) |
Nov 28, 2022 | 9.500 | 9.500 | 9.030 | 9.310 | 18,454 | -0.09(-0.96%) |
Nov 25, 2022 | 9.430 | 9.450 | 9.370 | 9.400 | 6,304 | -0.05(-0.53%) |
Nov 23, 2022 | 9.470 | 9.500 | 9.380 | 9.450 | 18,107 | -0.05(-0.53%) |
Nov 22, 2022 | 9.390 | 9.500 | 9.350 | 9.500 | 19,127 | +0.11(+1.17%) |
Nov 21, 2022 | 9.460 | 9.460 | 9.350 | 9.390 | 18,020 | -0.11(-1.16%) |
Nov 18, 2022 | 9.215 | 9.520 | 9.192 | 9.500 | 60,832 | +0.35(+3.83%) |
Nov 17, 2022 | 8.960 | 9.170 | 8.960 | 9.150 | 13,732 | +0.10(+1.10%) |
Nov 16, 2022 | 8.790 | 9.050 | 8.790 | 9.050 | 12,792 | +0.20(+2.26%) |
Nov 15, 2022 | 8.790 | 8.900 | 8.790 | 8.850 | 14,967 | +0.06(+0.68%) |
Nov 14, 2022 | 8.800 | 8.900 | 8.720 | 8.790 | 11,077 | -0.01(-0.11%) |
Nov 11, 2022 | 8.760 | 8.900 | 8.760 | 8.800 | 4,151 | -0.06(-0.68%) |
Nov 10, 2022 | 8.830 | 8.992 | 8.810 | 8.860 | 10,323 | -0.02(-0.23%) |
Nov 09, 2022 | 8.900 | 9.167 | 8.840 | 8.880 | 6,925 | -0.11(-1.22%) |
Nov 08, 2022 | 8.820 | 9.020 | 8.690 | 8.990 | 24,988 | +0.21(+2.39%) |
Nov 07, 2022 | 8.970 | 8.970 | 8.700 | 8.780 | 24,255 | -0.20(-2.23%) |
Nov 04, 2022 | 8.850 | 9.190 | 8.820 | 8.980 | 18,643 | +0.28(+3.22%) |
Nov 03, 2022 | 8.990 | 9.183 | 8.550 | 8.700 | 30,123 | -0.25(-2.79%) |
Nov 02, 2022 | 9.430 | 9.430 | 8.950 | 8.950 | 9,539 | -0.40(-4.28%) |