Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.830 | 9.187 | 8.740 | 9.110 | 12,808 | +0.25(+2.82%) |
Jan 30, 2023 | 8.710 | 9.100 | 8.540 | 8.860 | 36,416 | +0.40(+4.73%) |
Jan 27, 2023 | 8.340 | 8.910 | 8.250 | 8.460 | 45,475 | -0.53(-5.90%) |
Jan 26, 2023 | 9.050 | 9.050 | 8.600 | 8.990 | 35,410 | -0.09(-0.99%) |
Jan 25, 2023 | 8.660 | 9.260 | 8.250 | 9.080 | 38,153 | +0.14(+1.57%) |
Jan 24, 2023 | 9.030 | 9.200 | 8.800 | 8.940 | 23,794 | -0.22(-2.40%) |
Jan 23, 2023 | 8.540 | 9.570 | 8.540 | 9.160 | 63,343 | +0.34(+3.85%) |
Jan 20, 2023 | 10.01 | 10.16 | 8.735 | 8.820 | 78,235 | -1.26(-12.50%) |
Jan 19, 2023 | 9.780 | 10.31 | 9.771 | 10.08 | 36,414 | +0.26(+2.65%) |
Jan 18, 2023 | 11.03 | 11.11 | 9.447 | 9.820 | 67,267 | -1.36(-12.16%) |
Jan 17, 2023 | 10.50 | 11.27 | 10.19 | 11.18 | 93,171 | +0.68(+6.48%) |
Jan 13, 2023 | 10.25 | 10.50 | 10.07 | 10.50 | 59,963 | +0.23(+2.24%) |
Jan 12, 2023 | 9.890 | 10.39 | 9.890 | 10.27 | 45,581 | +0.16(+1.58%) |
Jan 11, 2023 | 9.620 | 10.50 | 9.475 | 10.11 | 123,116 | +0.33(+3.37%) |
Jan 10, 2023 | 9.130 | 9.780 | 9.040 | 9.780 | 49,947 | +0.55(+5.96%) |
Jan 09, 2023 | 9.930 | 10.16 | 9.020 | 9.230 | 90,359 | -0.69(-6.96%) |
Jan 06, 2023 | 8.890 | 10.00 | 8.707 | 9.920 | 54,112 | +0.77(+8.42%) |
Jan 05, 2023 | 9.140 | 9.150 | 8.500 | 9.150 | 56,493 | +0.15(+1.67%) |
Jan 04, 2023 | 8.370 | 9.000 | 8.310 | 9.000 | 50,459 | +0.70(+8.43%) |
Jan 03, 2023 | 8.330 | 8.720 | 8.230 | 8.300 | 89,882 | +0.20(+2.47%) |
Dec 30, 2022 | 7.750 | 8.645 | 7.600 | 8.100 | 50,698 | +0.50(+6.58%) |
Dec 29, 2022 | 7.180 | 7.804 | 7.180 | 7.600 | 28,875 | +0.39(+5.41%) |
Dec 28, 2022 | 7.620 | 8.300 | 7.170 | 7.210 | 54,399 | -0.54(-6.98%) |
Dec 27, 2022 | 8.040 | 8.040 | 7.610 | 7.751 | 54,586 | -0.33(-4.07%) |
Dec 23, 2022 | 7.580 | 8.560 | 7.580 | 8.080 | 57,380 | +0.27(+3.46%) |
Dec 22, 2022 | 8.650 | 8.650 | 7.404 | 7.810 | 85,099 | -0.84(-9.71%) |
Dec 21, 2022 | 8.470 | 9.010 | 8.450 | 8.650 | 37,525 | +0.16(+1.88%) |
Dec 20, 2022 | 8.500 | 8.980 | 8.450 | 8.490 | 34,767 | -0.02(-0.24%) |
Dec 19, 2022 | 8.510 | 8.900 | 8.500 | 8.510 | 44,986 | -0.40(-4.49%) |
Dec 16, 2022 | 9.620 | 9.620 | 8.500 | 8.910 | 75,561 | -0.40(-4.30%) |
Dec 15, 2022 | 10.03 | 10.03 | 9.070 | 9.310 | 91,504 | -0.70(-6.99%) |
Dec 14, 2022 | 9.790 | 10.50 | 9.654 | 10.01 | 120,308 | +0.22(+2.28%) |
Dec 13, 2022 | 9.850 | 9.950 | 9.475 | 9.787 | 54,960 | +0.13(+1.32%) |
Dec 12, 2022 | 9.780 | 9.850 | 9.250 | 9.660 | 74,467 | +0.12(+1.26%) |
Dec 09, 2022 | 9.200 | 9.630 | 8.810 | 9.540 | 72,568 | +0.57(+6.35%) |
Dec 08, 2022 | 9.280 | 9.280 | 8.720 | 8.970 | 49,594 | -0.12(-1.32%) |
Dec 07, 2022 | 9.500 | 9.775 | 8.820 | 9.090 | 96,299 | -0.71(-7.24%) |
Dec 06, 2022 | 9.900 | 9.910 | 8.600 | 9.800 | 90,900 | +0.23(+2.40%) |
Dec 05, 2022 | 9.000 | 9.591 | 8.800 | 9.570 | 110,880 | +0.77(+8.75%) |
Dec 02, 2022 | 8.790 | 9.630 | 8.300 | 8.800 | 115,562 | -0.04(-0.45%) |
Dec 01, 2022 | 8.740 | 8.880 | 8.520 | 8.839 | 27,524 | +0.35(+4.12%) |
Nov 30, 2022 | 8.460 | 8.490 | 8.080 | 8.490 | 47,497 | +0.45(+5.60%) |
Nov 29, 2022 | 8.300 | 8.310 | 7.720 | 8.040 | 29,901 | -0.05(-0.62%) |
Nov 28, 2022 | 7.980 | 8.090 | 7.850 | 8.090 | 75,348 | +0.50(+6.59%) |
Nov 25, 2022 | 7.500 | 7.750 | 7.401 | 7.590 | 30,572 | +0.34(+4.69%) |
Nov 23, 2022 | 7.240 | 7.964 | 7.240 | 7.250 | 56,038 | +0.13(+1.83%) |
Nov 22, 2022 | 6.960 | 7.250 | 6.856 | 7.120 | 123,409 | +0.62(+9.54%) |
Nov 21, 2022 | 6.330 | 6.795 | 6.310 | 6.500 | 20,233 | +0.17(+2.65%) |
Nov 18, 2022 | 6.340 | 6.370 | 6.095 | 6.332 | 19,877 | +0.38(+6.42%) |
Nov 17, 2022 | 6.090 | 6.286 | 5.850 | 5.950 | 16,129 | -0.05(-0.83%) |
Nov 16, 2022 | 6.300 | 6.464 | 5.855 | 6.000 | 38,080 | +0.11(+1.87%) |
Nov 15, 2022 | 5.720 | 6.330 | 5.720 | 5.890 | 54,187 | +0.18(+3.15%) |
Nov 14, 2022 | 7.450 | 8.000 | 5.440 | 5.710 | 171,510 | -1.69(-22.84%) |
Nov 11, 2022 | 7.250 | 7.500 | 7.150 | 7.400 | 39,837 | +0.31(+4.37%) |
Nov 10, 2022 | 7.085 | 7.090 | 6.930 | 7.090 | 6,740 | +0.02(+0.28%) |
Nov 09, 2022 | 7.090 | 7.090 | 6.990 | 7.070 | 5,473 | -0.01(-0.14%) |
Nov 08, 2022 | 6.929 | 7.080 | 6.929 | 7.080 | 7,806 | +0.19(+2.76%) |
Nov 07, 2022 | 6.860 | 6.920 | 6.850 | 6.890 | 4,267 | -0.14(-2.02%) |
Nov 04, 2022 | 6.862 | 7.032 | 6.862 | 7.032 | 2,655 | +0.01(+0.20%) |
Nov 03, 2022 | 7.080 | 7.090 | 6.900 | 7.018 | 6,302 | -0.01(-0.12%) |
Nov 02, 2022 | 6.960 | 7.030 | 6.930 | 7.026 | 2,596 | +0.05(+0.66%) |