Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.710 | 9.730 | 9.710 | 9.720 | 1,081,659 | +0.01(+0.10%) |
Jan 30, 2023 | 9.700 | 9.720 | 9.700 | 9.710 | 494,974 | +0.00(+0.00%) |
Jan 27, 2023 | 9.710 | 9.720 | 9.700 | 9.710 | 3,948,655 | +0.00(+0.00%) |
Jan 26, 2023 | 9.710 | 9.730 | 9.710 | 9.710 | 1,645,829 | +0.00(+0.00%) |
Jan 25, 2023 | 9.700 | 9.710 | 9.700 | 9.710 | 1,474,726 | +0.01(+0.10%) |
Jan 24, 2023 | 9.700 | 9.720 | 9.700 | 9.700 | 518,663 | +0.00(+0.00%) |
Jan 23, 2023 | 9.700 | 9.730 | 9.680 | 9.700 | 3,030,555 | +0.02(+0.21%) |
Jan 20, 2023 | 9.690 | 9.700 | 9.680 | 9.680 | 947,227 | +0.00(+0.00%) |
Jan 19, 2023 | 9.690 | 9.700 | 9.680 | 9.680 | 1,873,446 | -0.01(-0.10%) |
Jan 18, 2023 | 9.690 | 9.710 | 9.680 | 9.690 | 5,238,978 | -0.01(-0.10%) |
Jan 17, 2023 | 9.710 | 9.710 | 9.690 | 9.700 | 1,265,146 | +0.00(+0.00%) |
Jan 13, 2023 | 9.690 | 9.705 | 9.690 | 9.700 | 3,051,271 | +0.01(+0.10%) |
Jan 12, 2023 | 9.690 | 9.720 | 9.680 | 9.690 | 2,730,976 | +0.00(+0.00%) |
Jan 11, 2023 | 9.690 | 9.700 | 9.670 | 9.690 | 9,902,977 | +0.00(+0.00%) |
Jan 10, 2023 | 9.690 | 9.700 | 9.670 | 9.690 | 13,917,783 | +0.00(+0.00%) |
Jan 09, 2023 | 9.700 | 9.720 | 9.670 | 9.690 | 47,084,928 | +1.90(+24.39%) |
Jan 06, 2023 | 7.810 | 7.870 | 7.620 | 7.790 | 287,441 | +0.07(+0.91%) |
Jan 05, 2023 | 7.850 | 7.990 | 7.700 | 7.720 | 245,501 | -0.23(-2.89%) |
Jan 04, 2023 | 7.850 | 7.970 | 7.630 | 7.950 | 309,586 | +0.20(+2.58%) |
Jan 03, 2023 | 8.010 | 8.060 | 7.550 | 7.750 | 258,660 | -0.12(-1.52%) |
Dec 30, 2022 | 7.600 | 7.940 | 7.600 | 7.870 | 399,967 | +0.17(+2.21%) |
Dec 29, 2022 | 7.620 | 7.730 | 7.510 | 7.700 | 256,385 | +0.17(+2.26%) |
Dec 28, 2022 | 7.580 | 7.620 | 7.450 | 7.530 | 344,204 | -0.06(-0.79%) |
Dec 27, 2022 | 7.700 | 7.820 | 7.540 | 7.590 | 246,826 | -0.14(-1.81%) |
Dec 23, 2022 | 7.560 | 7.730 | 7.435 | 7.730 | 263,570 | +0.17(+2.25%) |
Dec 22, 2022 | 7.650 | 7.710 | 7.440 | 7.560 | 320,469 | -0.16(-2.07%) |
Dec 21, 2022 | 7.890 | 7.910 | 7.680 | 7.720 | 419,733 | -0.10(-1.28%) |
Dec 20, 2022 | 7.830 | 7.914 | 7.650 | 7.820 | 394,899 | -0.04(-0.51%) |
Dec 19, 2022 | 8.330 | 8.440 | 7.770 | 7.860 | 748,113 | -0.49(-5.87%) |
Dec 16, 2022 | 7.970 | 8.380 | 7.960 | 8.350 | 1,196,390 | +0.31(+3.86%) |
Dec 15, 2022 | 8.090 | 8.280 | 7.910 | 8.040 | 524,250 | -0.23(-2.78%) |
Dec 14, 2022 | 8.350 | 8.430 | 8.170 | 8.270 | 372,829 | -0.06(-0.72%) |
Dec 13, 2022 | 8.680 | 8.690 | 8.225 | 8.330 | 683,139 | +0.02(+0.24%) |
Dec 12, 2022 | 8.170 | 8.330 | 8.120 | 8.310 | 684,909 | +0.10(+1.22%) |
Dec 09, 2022 | 8.270 | 8.370 | 8.160 | 8.210 | 290,700 | -0.12(-1.44%) |
Dec 08, 2022 | 8.570 | 8.660 | 8.140 | 8.330 | 709,821 | -0.22(-2.57%) |
Dec 07, 2022 | 8.490 | 8.710 | 8.380 | 8.550 | 521,806 | +0.04(+0.47%) |
Dec 06, 2022 | 8.770 | 8.830 | 8.470 | 8.510 | 223,054 | -0.24(-2.74%) |
Dec 05, 2022 | 8.950 | 8.950 | 8.660 | 8.750 | 294,166 | -0.28(-3.10%) |
Dec 02, 2022 | 8.950 | 9.255 | 8.950 | 9.030 | 386,827 | -0.10(-1.10%) |
Dec 01, 2022 | 9.390 | 9.500 | 9.010 | 9.130 | 590,078 | -0.18(-1.93%) |
Nov 30, 2022 | 8.800 | 9.410 | 8.720 | 9.310 | 1,085,936 | +0.49(+5.56%) |
Nov 29, 2022 | 8.380 | 8.860 | 8.350 | 8.820 | 709,566 | +0.46(+5.50%) |
Nov 28, 2022 | 8.140 | 8.450 | 7.890 | 8.360 | 543,076 | +0.19(+2.33%) |
Nov 25, 2022 | 8.140 | 8.280 | 8.000 | 8.170 | 126,521 | +0.04(+0.49%) |
Nov 23, 2022 | 7.930 | 8.260 | 7.915 | 8.130 | 305,953 | +0.20(+2.52%) |
Nov 22, 2022 | 7.960 | 8.000 | 7.765 | 7.930 | 307,734 | -0.02(-0.25%) |
Nov 21, 2022 | 7.760 | 7.990 | 7.730 | 7.950 | 390,909 | +0.11(+1.40%) |
Nov 18, 2022 | 7.960 | 7.990 | 7.740 | 7.840 | 534,716 | +0.09(+1.16%) |
Nov 17, 2022 | 8.110 | 8.310 | 7.570 | 7.750 | 619,722 | -0.52(-6.29%) |
Nov 16, 2022 | 8.490 | 8.555 | 8.175 | 8.270 | 352,544 | -0.29(-3.39%) |
Nov 15, 2022 | 8.570 | 8.725 | 8.280 | 8.560 | 625,489 | +0.14(+1.66%) |
Nov 14, 2022 | 8.720 | 8.755 | 8.250 | 8.420 | 675,138 | -0.42(-4.75%) |
Nov 11, 2022 | 8.810 | 8.910 | 8.520 | 8.840 | 799,920 | +0.02(+0.23%) |
Nov 10, 2022 | 8.700 | 8.820 | 8.510 | 8.820 | 721,091 | +0.54(+6.52%) |
Nov 09, 2022 | 8.580 | 8.620 | 8.180 | 8.280 | 359,213 | -0.42(-4.83%) |
Nov 08, 2022 | 8.700 | 9.260 | 8.560 | 8.700 | 668,432 | -0.01(-0.11%) |
Nov 07, 2022 | 8.400 | 8.910 | 8.230 | 8.710 | 1,076,072 | +0.45(+5.45%) |
Nov 04, 2022 | 7.620 | 8.310 | 7.491 | 8.260 | 903,661 | +0.74(+9.84%) |
Nov 03, 2022 | 7.630 | 7.740 | 7.440 | 7.520 | 490,457 | -0.21(-2.72%) |
Nov 02, 2022 | 7.910 | 7.940 | 7.590 | 7.730 | 414,706 | -0.16(-2.03%) |