Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.458 | 8.667 | 8.382 | 8.658 | 970,814 | +0.22(+2.59%) |
Jan 30, 2023 | 8.553 | 8.644 | 8.430 | 8.439 | 731,382 | -0.19(-2.20%) |
Jan 27, 2023 | 8.734 | 8.791 | 8.582 | 8.629 | 537,144 | -0.13(-1.52%) |
Jan 26, 2023 | 8.810 | 8.848 | 8.620 | 8.762 | 530,453 | -0.02(-0.22%) |
Jan 25, 2023 | 8.743 | 8.824 | 8.641 | 8.781 | 367,147 | +0.00(+0.00%) |
Jan 24, 2023 | 8.705 | 8.805 | 8.629 | 8.781 | 375,950 | -0.01(-0.11%) |
Jan 23, 2023 | 8.772 | 8.876 | 8.720 | 8.791 | 659,840 | -0.02(-0.22%) |
Jan 20, 2023 | 8.639 | 8.834 | 8.553 | 8.810 | 576,102 | +0.21(+2.43%) |
Jan 19, 2023 | 8.544 | 8.653 | 8.439 | 8.601 | 536,349 | +0.02(+0.22%) |
Jan 18, 2023 | 8.772 | 8.838 | 8.582 | 8.582 | 853,094 | -0.13(-1.53%) |
Jan 17, 2023 | 8.610 | 8.743 | 8.610 | 8.715 | 728,957 | +0.07(+0.77%) |
Jan 13, 2023 | 8.515 | 8.658 | 8.463 | 8.648 | 499,929 | +0.10(+1.22%) |
Jan 12, 2023 | 8.344 | 8.553 | 8.306 | 8.544 | 721,613 | +0.28(+3.33%) |
Jan 11, 2023 | 8.363 | 8.392 | 8.211 | 8.268 | 617,236 | -0.06(-0.68%) |
Jan 10, 2023 | 8.316 | 8.354 | 8.230 | 8.325 | 572,031 | +0.08(+0.92%) |
Jan 09, 2023 | 8.544 | 8.601 | 8.249 | 8.249 | 611,867 | -0.17(-2.03%) |
Jan 06, 2023 | 8.259 | 8.468 | 8.225 | 8.420 | 779,574 | +0.28(+3.38%) |
Jan 05, 2023 | 8.078 | 8.178 | 8.078 | 8.145 | 713,474 | -0.03(-0.35%) |
Jan 04, 2023 | 7.841 | 8.225 | 7.679 | 8.173 | 718,675 | +0.14(+1.78%) |
Jan 03, 2023 | 8.240 | 8.287 | 7.983 | 8.031 | 1,080,235 | -0.17(-2.09%) |
Dec 30, 2022 | 8.173 | 8.230 | 8.117 | 8.202 | 1,191,778 | -0.03(-0.35%) |
Dec 29, 2022 | 8.126 | 8.230 | 8.116 | 8.230 | 649,002 | +0.16(+2.00%) |
Dec 28, 2022 | 8.287 | 8.330 | 8.031 | 8.069 | 542,180 | -0.22(-2.64%) |
Dec 27, 2022 | 8.306 | 8.363 | 8.211 | 8.287 | 512,664 | +0.06(+0.69%) |
Dec 23, 2022 | 8.192 | 8.282 | 8.107 | 8.230 | 628,767 | +0.12(+1.52%) |
Dec 22, 2022 | 8.173 | 8.202 | 7.907 | 8.107 | 499,045 | -0.06(-0.70%) |
Dec 21, 2022 | 8.173 | 8.240 | 8.116 | 8.164 | 1,275,951 | +0.10(+1.30%) |
Dec 20, 2022 | 7.926 | 8.121 | 7.902 | 8.059 | 786,012 | +0.20(+2.54%) |
Dec 19, 2022 | 7.974 | 8.102 | 7.764 | 7.860 | 1,082,780 | -0.06(-0.72%) |
Dec 16, 2022 | 7.612 | 8.002 | 7.612 | 7.917 | 7,037,374 | +0.22(+2.84%) |
Dec 15, 2022 | 7.917 | 7.917 | 7.684 | 7.698 | 976,843 | -0.30(-3.80%) |
Dec 14, 2022 | 8.012 | 8.069 | 7.888 | 8.002 | 971,620 | -0.02(-0.24%) |
Dec 13, 2022 | 8.126 | 8.131 | 7.983 | 8.021 | 1,166,569 | +0.10(+1.32%) |
Dec 12, 2022 | 7.736 | 7.917 | 7.631 | 7.917 | 847,153 | +0.15(+1.96%) |
Dec 09, 2022 | 8.116 | 8.135 | 7.755 | 7.764 | 881,861 | -0.38(-4.67%) |
Dec 08, 2022 | 8.268 | 8.316 | 8.102 | 8.145 | 679,548 | +0.00(+0.00%) |
Dec 07, 2022 | 8.078 | 8.278 | 8.021 | 8.145 | 883,156 | +0.05(+0.59%) |
Dec 06, 2022 | 8.040 | 8.202 | 8.002 | 8.097 | 1,436,168 | +0.08(+0.95%) |
Dec 05, 2022 | 8.249 | 8.249 | 7.993 | 8.021 | 880,108 | -0.17(-2.09%) |
Dec 02, 2022 | 7.993 | 8.202 | 7.993 | 8.192 | 1,191,603 | +0.10(+1.17%) |
Dec 01, 2022 | 8.078 | 8.183 | 8.032 | 8.097 | 1,257,122 | +0.06(+0.71%) |
Nov 30, 2022 | 7.983 | 8.040 | 7.831 | 8.040 | 1,274,827 | +0.11(+1.44%) |
Nov 29, 2022 | 7.841 | 8.016 | 7.836 | 7.926 | 1,090,169 | +0.17(+2.21%) |
Nov 28, 2022 | 7.679 | 7.860 | 7.603 | 7.755 | 943,118 | -0.09(-1.09%) |
Nov 25, 2022 | 7.945 | 7.993 | 7.841 | 7.841 | 408,171 | -0.04(-0.48%) |
Nov 23, 2022 | 7.822 | 7.893 | 7.755 | 7.879 | 408,165 | +0.04(+0.48%) |
Nov 22, 2022 | 7.841 | 7.936 | 7.807 | 7.841 | 509,244 | +0.09(+1.10%) |
Nov 21, 2022 | 7.555 | 7.803 | 7.451 | 7.755 | 829,055 | +0.11(+1.49%) |
Nov 18, 2022 | 7.822 | 7.822 | 7.565 | 7.641 | 1,055,056 | -0.14(-1.83%) |
Nov 17, 2022 | 7.660 | 7.803 | 7.622 | 7.784 | 542,539 | +0.02(+0.24%) |
Nov 16, 2022 | 7.849 | 7.942 | 7.755 | 7.764 | 579,389 | -0.21(-2.60%) |
Nov 15, 2022 | 7.812 | 7.972 | 7.736 | 7.972 | 722,310 | +0.18(+2.29%) |
Nov 14, 2022 | 7.764 | 7.939 | 7.764 | 7.793 | 666,434 | -0.05(-0.60%) |
Nov 11, 2022 | 8.103 | 8.226 | 7.821 | 7.840 | 808,423 | -0.08(-1.07%) |
Nov 10, 2022 | 7.859 | 7.986 | 7.741 | 7.924 | 697,069 | +0.35(+4.60%) |
Nov 09, 2022 | 8.094 | 8.099 | 7.567 | 7.576 | 948,867 | -0.60(-7.36%) |
Nov 08, 2022 | 7.972 | 8.207 | 7.915 | 8.179 | 797,087 | +0.23(+2.84%) |
Nov 07, 2022 | 7.906 | 8.009 | 7.812 | 7.953 | 1,222,292 | +0.08(+1.08%) |
Nov 04, 2022 | 7.492 | 7.877 | 7.440 | 7.868 | 1,187,755 | +0.61(+8.43%) |
Nov 03, 2022 | 6.955 | 7.266 | 6.955 | 7.256 | 812,517 | +0.24(+3.49%) |
Nov 02, 2022 | 7.059 | 7.219 | 6.941 | 7.012 | 1,144,949 | -0.09(-1.32%) |