Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.180 | 9.370 | 9.180 | 9.270 | 17,587 | +0.07(+0.76%) |
Jan 30, 2023 | 9.320 | 9.410 | 9.150 | 9.200 | 158,702 | -0.10(-1.08%) |
Jan 27, 2023 | 9.330 | 9.440 | 9.140 | 9.300 | 79,914 | +0.07(+0.76%) |
Jan 26, 2023 | 9.300 | 9.300 | 9.110 | 9.230 | 21,492 | +0.23(+2.56%) |
Jan 25, 2023 | 9.050 | 9.090 | 8.830 | 9.000 | 25,760 | +0.05(+0.56%) |
Jan 24, 2023 | 9.100 | 9.100 | 8.910 | 8.950 | 34,756 | -0.18(-1.97%) |
Jan 23, 2023 | 9.580 | 9.580 | 9.130 | 9.130 | 26,606 | -0.40(-4.20%) |
Jan 20, 2023 | 9.580 | 9.600 | 9.440 | 9.530 | 14,382 | -0.03(-0.31%) |
Jan 19, 2023 | 9.310 | 9.620 | 9.150 | 9.560 | 30,430 | +0.21(+2.25%) |
Jan 18, 2023 | 9.680 | 9.870 | 9.260 | 9.350 | 105,498 | -0.30(-3.11%) |
Jan 17, 2023 | 9.390 | 9.680 | 9.390 | 9.650 | 225,917 | +0.32(+3.43%) |
Jan 16, 2023 | 9.240 | 9.570 | 9.140 | 9.330 | 74,784 | +0.15(+1.63%) |
Jan 13, 2023 | 9.050 | 9.240 | 8.950 | 9.180 | 69,696 | +0.09(+0.99%) |
Jan 12, 2023 | 8.800 | 9.250 | 8.760 | 9.090 | 262,324 | +0.39(+4.48%) |
Jan 11, 2023 | 8.720 | 8.800 | 8.630 | 8.700 | 54,624 | +0.00(+0.00%) |
Jan 10, 2023 | 8.550 | 8.800 | 8.550 | 8.700 | 38,154 | +0.15(+1.75%) |
Jan 09, 2023 | 8.480 | 8.820 | 8.470 | 8.550 | 13,830 | +0.06(+0.71%) |
Jan 06, 2023 | 8.360 | 8.620 | 8.360 | 8.490 | 56,599 | +0.17(+2.04%) |
Jan 05, 2023 | 8.290 | 8.430 | 8.250 | 8.320 | 47,128 | -0.12(-1.42%) |
Jan 04, 2023 | 8.350 | 8.500 | 8.300 | 8.440 | 103,043 | -0.05(-0.59%) |
Jan 03, 2023 | 8.580 | 8.660 | 8.340 | 8.490 | 59,570 | -0.12(-1.39%) |
Dec 30, 2022 | 8.610 | 0 | +0.09(+1.06%) | |||
Dec 29, 2022 | 8.500 | 8.580 | 8.400 | 8.520 | 13,360 | -0.06(-0.70%) |
Dec 28, 2022 | 8.550 | 8.620 | 8.390 | 8.580 | 47,574 | +0.08(+0.94%) |
Dec 23, 2022 | 8.500 | 0 | -0.07(-0.82%) | |||
Dec 22, 2022 | 8.710 | 8.750 | 8.350 | 8.570 | 46,145 | -0.26(-2.94%) |
Dec 21, 2022 | 8.960 | 8.960 | 8.740 | 8.830 | 41,228 | +0.03(+0.34%) |
Dec 20, 2022 | 8.590 | 8.800 | 8.540 | 8.800 | 54,941 | +0.36(+4.27%) |
Dec 19, 2022 | 8.370 | 8.560 | 8.290 | 8.440 | 58,485 | +0.07(+0.84%) |
Dec 16, 2022 | 8.510 | 8.510 | 8.320 | 8.370 | 71,237 | -0.31(-3.57%) |
Dec 15, 2022 | 8.780 | 8.780 | 8.540 | 8.680 | 33,098 | -0.26(-2.91%) |
Dec 14, 2022 | 8.730 | 8.960 | 8.450 | 8.940 | 61,344 | +0.21(+2.41%) |
Dec 13, 2022 | 8.410 | 8.730 | 8.320 | 8.730 | 32,668 | +0.35(+4.18%) |
Dec 12, 2022 | 8.410 | 8.460 | 8.200 | 8.380 | 64,265 | -0.02(-0.24%) |
Dec 09, 2022 | 8.530 | 8.620 | 8.300 | 8.400 | 50,976 | -0.10(-1.18%) |
Dec 08, 2022 | 8.660 | 8.700 | 8.460 | 8.500 | 31,783 | -0.13(-1.51%) |
Dec 07, 2022 | 8.620 | 8.790 | 8.560 | 8.630 | 28,363 | +0.02(+0.23%) |
Dec 06, 2022 | 8.880 | 9.120 | 8.590 | 8.610 | 53,793 | -0.46(-5.07%) |
Dec 05, 2022 | 8.980 | 9.180 | 8.810 | 9.070 | 86,500 | +0.32(+3.66%) |
Dec 02, 2022 | 8.650 | 8.780 | 8.640 | 8.750 | 27,645 | -0.03(-0.34%) |
Dec 01, 2022 | 8.800 | 8.860 | 8.670 | 8.780 | 21,406 | +0.02(+0.23%) |
Nov 30, 2022 | 8.790 | 8.890 | 8.730 | 8.760 | 20,184 | +0.04(+0.46%) |
Nov 29, 2022 | 8.560 | 8.760 | 8.270 | 8.720 | 45,684 | +0.20(+2.35%) |
Nov 28, 2022 | 8.650 | 8.650 | 8.360 | 8.520 | 73,536 | -0.17(-1.96%) |
Nov 25, 2022 | 8.780 | 8.880 | 8.690 | 8.690 | 46,284 | -0.07(-0.80%) |
Nov 24, 2022 | 8.850 | 8.850 | 8.760 | 8.760 | 14,467 | -0.15(-1.68%) |
Nov 23, 2022 | 8.880 | 8.930 | 8.800 | 8.910 | 28,443 | -0.03(-0.34%) |
Nov 22, 2022 | 8.830 | 9.000 | 8.830 | 8.940 | 42,652 | +0.11(+1.25%) |
Nov 21, 2022 | 9.030 | 9.030 | 8.680 | 8.830 | 71,237 | -0.21(-2.32%) |
Nov 18, 2022 | 8.890 | 9.190 | 8.790 | 9.040 | 52,642 | -0.04(-0.44%) |
Nov 17, 2022 | 8.830 | 9.080 | 8.710 | 9.080 | 55,988 | +0.18(+2.02%) |
Nov 16, 2022 | 9.150 | 9.150 | 8.730 | 8.900 | 128,356 | -0.25(-2.73%) |
Nov 15, 2022 | 8.950 | 9.150 | 8.850 | 9.150 | 61,659 | +0.35(+3.98%) |
Nov 14, 2022 | 8.890 | 8.980 | 8.740 | 8.800 | 79,285 | -0.02(-0.23%) |
Nov 11, 2022 | 8.500 | 8.890 | 8.480 | 8.820 | 54,715 | +0.39(+4.63%) |
Nov 10, 2022 | 8.490 | 8.580 | 8.300 | 8.430 | 124,155 | +0.23(+2.80%) |
Nov 09, 2022 | 8.440 | 8.440 | 8.150 | 8.200 | 53,550 | -0.31(-3.64%) |
Nov 08, 2022 | 8.500 | 8.660 | 8.500 | 8.510 | 22,555 | -0.01(-0.12%) |
Nov 07, 2022 | 8.420 | 8.730 | 8.410 | 8.520 | 42,441 | +0.20(+2.40%) |
Nov 04, 2022 | 8.570 | 8.880 | 8.140 | 8.320 | 46,108 | -0.08(-0.95%) |
Nov 03, 2022 | 8.160 | 8.500 | 8.100 | 8.400 | 45,113 | +0.15(+1.82%) |
Nov 02, 2022 | 8.320 | 8.490 | 8.020 | 8.250 | 35,820 | -0.08(-0.96%) |