Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.980 | 9.010 | 8.660 | 8.740 | 2,795 | -0.06(-0.68%) |
Jan 30, 2023 | 8.590 | 8.800 | 8.590 | 8.800 | 1,701 | +0.26(+3.04%) |
Jan 27, 2023 | 8.880 | 9.000 | 8.540 | 8.540 | 1,513 | -0.49(-5.43%) |
Jan 26, 2023 | 9.200 | 9.200 | 9.030 | 9.030 | 1,330 | +0.07(+0.78%) |
Jan 25, 2023 | 9.270 | 9.270 | 8.960 | 8.960 | 1,383 | -0.09(-0.99%) |
Jan 24, 2023 | 8.400 | 9.490 | 8.400 | 9.050 | 12,180 | +0.73(+8.77%) |
Jan 23, 2023 | 8.650 | 9.730 | 8.320 | 8.320 | 9,433 | -0.09(-1.07%) |
Jan 20, 2023 | 8.540 | 8.950 | 8.410 | 8.410 | 4,620 | +0.01(+0.12%) |
Jan 19, 2023 | 8.530 | 9.100 | 8.240 | 8.400 | 9,458 | +0.24(+2.94%) |
Jan 18, 2023 | 8.920 | 9.069 | 8.160 | 8.160 | 5,857 | -0.85(-9.43%) |
Jan 17, 2023 | 8.940 | 9.900 | 8.210 | 9.010 | 9,716 | +0.13(+1.46%) |
Jan 13, 2023 | 9.050 | 9.150 | 8.790 | 8.880 | 8,065 | -0.12(-1.33%) |
Jan 12, 2023 | 9.300 | 9.480 | 9.000 | 9.000 | 13,943 | -0.01(-0.11%) |
Jan 11, 2023 | 9.050 | 9.123 | 9.000 | 9.010 | 5,236 | +0.00(+0.00%) |
Jan 10, 2023 | 9.000 | 9.050 | 9.000 | 9.010 | 3,392 | -0.06(-0.66%) |
Jan 09, 2023 | 9.000 | 9.320 | 9.000 | 9.070 | 11,753 | -0.23(-2.47%) |
Jan 04, 2023 | 9.300 | 52 | +0.23(+2.48%) | |||
Dec 29, 2022 | 9.075 | 9 | +0.17(+1.97%) | |||
Dec 27, 2022 | 8.900 | 13 | -0.11(-1.23%) | |||
Dec 22, 2022 | 9.011 | 5 | +0.01(+0.12%) | |||
Dec 21, 2022 | 9.120 | 9.120 | 9.000 | 9.000 | 1,214 | +0.00(+0.00%) |
Dec 20, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 102 | -0.20(-2.17%) |
Dec 15, 2022 | 9.200 | 6 | +0.00(+0.00%) | |||
Dec 14, 2022 | 9.200 | 9.550 | 8.890 | 9.200 | 3,970 | -0.01(-0.11%) |
Dec 13, 2022 | 9.890 | 9.990 | 9.210 | 9.210 | 4,026 | -0.34(-3.56%) |
Dec 12, 2022 | 9.710 | 9.990 | 9.550 | 9.550 | 1,439 | +0.32(+3.47%) |
Dec 09, 2022 | 9.850 | 9.890 | 8.700 | 9.230 | 10,066 | +0.03(+0.33%) |
Dec 08, 2022 | 9.450 | 9.450 | 9.200 | 9.200 | 3,083 | -0.76(-7.63%) |
Dec 07, 2022 | 9.200 | 9.960 | 9.200 | 9.960 | 2,320 | +0.65(+6.98%) |
Dec 06, 2022 | 9.410 | 9.449 | 9.310 | 9.310 | 3,561 | +0.10(+1.09%) |
Dec 05, 2022 | 9.550 | 10.00 | 9.200 | 9.210 | 6,442 | -0.39(-4.06%) |
Dec 02, 2022 | 9.950 | 9.950 | 9.600 | 9.600 | 772 | -0.29(-2.93%) |
Dec 01, 2022 | 9.840 | 9.890 | 9.840 | 9.890 | 482 | +0.30(+3.13%) |
Nov 29, 2022 | 9.590 | 67 | +0.34(+3.68%) | |||
Nov 28, 2022 | 9.520 | 10.06 | 9.250 | 9.250 | 20,081 | -0.25(-2.63%) |
Nov 25, 2022 | 9.660 | 9.800 | 9.500 | 9.500 | 3,228 | -0.25(-2.56%) |
Nov 22, 2022 | 9.750 | 99 | +0.08(+0.83%) | |||
Nov 21, 2022 | 9.700 | 10.04 | 9.500 | 9.670 | 2,726 | -0.33(-3.30%) |
Nov 18, 2022 | 9.880 | 10.06 | 9.600 | 10.00 | 4,858 | +0.07(+0.76%) |
Nov 17, 2022 | 9.585 | 9.955 | 9.570 | 9.925 | 2,790 | -0.06(-0.65%) |
Nov 16, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 1,003 | -0.01(-0.10%) |
Nov 15, 2022 | 10.06 | 10.06 | 9.779 | 10.00 | 2,545 | -0.01(-0.10%) |
Nov 14, 2022 | 10.06 | 10.06 | 9.740 | 10.01 | 5,254 | -0.05(-0.50%) |
Nov 11, 2022 | 9.150 | 10.06 | 9.150 | 10.06 | 6,144 | +0.27(+2.76%) |
Nov 10, 2022 | 9.070 | 9.790 | 9.070 | 9.790 | 7,373 | +0.59(+6.41%) |
Nov 09, 2022 | 9.600 | 9.750 | 9.200 | 9.200 | 2,715 | -0.70(-7.07%) |
Nov 08, 2022 | 10.05 | 10.05 | 9.900 | 9.900 | 453 | +0.06(+0.61%) |
Nov 07, 2022 | 10.00 | 10.20 | 9.250 | 9.840 | 18,871 | +0.35(+3.69%) |
Nov 04, 2022 | 8.650 | 9.490 | 8.650 | 9.490 | 5,000 | +0.99(+11.65%) |
Nov 03, 2022 | 8.710 | 8.710 | 8.465 | 8.500 | 3,558 | -0.25(-2.86%) |
Nov 02, 2022 | 8.800 | 8.800 | 8.700 | 8.750 | 5,020 | -0.22(-2.45%) |