Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.410 | 9.890 | 9.220 | 9.740 | 984,341 | +0.33(+3.51%) |
Jan 30, 2023 | 9.400 | 9.570 | 9.070 | 9.410 | 355,147 | -0.22(-2.28%) |
Jan 27, 2023 | 9.650 | 9.805 | 9.500 | 9.630 | 544,023 | -0.06(-0.62%) |
Jan 26, 2023 | 9.580 | 9.700 | 9.440 | 9.690 | 934,016 | +0.27(+2.87%) |
Jan 25, 2023 | 9.070 | 9.600 | 8.880 | 9.420 | 1,272,531 | +0.23(+2.50%) |
Jan 24, 2023 | 9.150 | 9.560 | 9.100 | 9.190 | 601,357 | -0.06(-0.65%) |
Jan 23, 2023 | 9.300 | 9.490 | 9.195 | 9.250 | 681,444 | +0.00(+0.00%) |
Jan 20, 2023 | 8.810 | 9.360 | 8.630 | 9.250 | 880,707 | +0.57(+6.57%) |
Jan 19, 2023 | 8.740 | 8.940 | 8.580 | 8.680 | 849,158 | -0.20(-2.25%) |
Jan 18, 2023 | 9.090 | 9.145 | 8.735 | 8.880 | 293,366 | -0.06(-0.67%) |
Jan 17, 2023 | 8.950 | 9.090 | 8.730 | 8.940 | 784,628 | -0.02(-0.22%) |
Jan 13, 2023 | 8.850 | 9.160 | 8.830 | 8.960 | 450,606 | -0.04(-0.44%) |
Jan 12, 2023 | 8.810 | 9.130 | 8.730 | 9.000 | 799,297 | +0.20(+2.27%) |
Jan 11, 2023 | 8.310 | 8.920 | 8.245 | 8.800 | 1,633,576 | +0.49(+5.90%) |
Jan 10, 2023 | 8.490 | 8.520 | 8.185 | 8.310 | 483,038 | -0.13(-1.54%) |
Jan 09, 2023 | 8.160 | 8.750 | 8.130 | 8.440 | 1,966,943 | +0.39(+4.84%) |
Jan 06, 2023 | 8.140 | 8.190 | 7.820 | 8.050 | 377,940 | +0.00(+0.00%) |
Jan 05, 2023 | 8.080 | 8.160 | 7.700 | 8.050 | 753,432 | -0.10(-1.23%) |
Jan 04, 2023 | 8.100 | 8.400 | 7.995 | 8.150 | 619,704 | +0.13(+1.62%) |
Jan 03, 2023 | 8.230 | 8.420 | 7.880 | 8.020 | 672,728 | -0.03(-0.37%) |
Dec 30, 2022 | 7.740 | 8.205 | 7.740 | 8.050 | 525,847 | +0.04(+0.50%) |
Dec 29, 2022 | 7.770 | 8.078 | 7.655 | 8.010 | 413,029 | +0.35(+4.57%) |
Dec 28, 2022 | 7.710 | 7.900 | 7.480 | 7.660 | 483,931 | -0.07(-0.91%) |
Dec 27, 2022 | 7.580 | 7.805 | 7.430 | 7.730 | 402,997 | +0.11(+1.44%) |
Dec 23, 2022 | 7.630 | 7.730 | 7.490 | 7.620 | 222,758 | -0.03(-0.39%) |
Dec 22, 2022 | 7.950 | 7.975 | 7.445 | 7.650 | 1,008,853 | -0.42(-5.20%) |
Dec 21, 2022 | 7.990 | 8.130 | 7.950 | 8.070 | 420,234 | +0.17(+2.15%) |
Dec 20, 2022 | 7.730 | 7.930 | 7.730 | 7.900 | 411,762 | +0.11(+1.41%) |
Dec 19, 2022 | 8.080 | 8.130 | 7.750 | 7.790 | 958,977 | -0.25(-3.11%) |
Dec 16, 2022 | 7.690 | 8.190 | 7.660 | 8.040 | 1,889,162 | +0.25(+3.21%) |
Dec 15, 2022 | 7.870 | 8.010 | 7.770 | 7.790 | 1,170,416 | -0.22(-2.75%) |
Dec 14, 2022 | 7.930 | 8.160 | 7.850 | 8.010 | 1,039,732 | +0.08(+1.01%) |
Dec 13, 2022 | 8.500 | 8.668 | 7.790 | 7.930 | 1,072,535 | -0.24(-2.94%) |
Dec 12, 2022 | 8.080 | 8.180 | 7.930 | 8.170 | 808,707 | +0.05(+0.62%) |
Dec 09, 2022 | 8.130 | 8.245 | 7.980 | 8.120 | 609,558 | -0.10(-1.22%) |
Dec 08, 2022 | 8.210 | 8.330 | 8.040 | 8.220 | 566,933 | +0.05(+0.61%) |
Dec 07, 2022 | 8.010 | 8.170 | 7.880 | 8.170 | 1,101,690 | +0.16(+2.00%) |
Dec 06, 2022 | 8.460 | 8.460 | 7.920 | 8.010 | 646,691 | -0.34(-4.07%) |
Dec 05, 2022 | 8.800 | 8.820 | 8.320 | 8.350 | 683,634 | -0.48(-5.44%) |
Dec 02, 2022 | 8.790 | 8.970 | 8.720 | 8.830 | 631,011 | -0.17(-1.89%) |
Dec 01, 2022 | 8.870 | 9.160 | 8.740 | 9.000 | 751,893 | +0.14(+1.58%) |
Nov 30, 2022 | 8.600 | 9.070 | 8.380 | 8.860 | 1,307,973 | +0.25(+2.90%) |
Nov 29, 2022 | 8.120 | 8.635 | 8.120 | 8.610 | 944,956 | +0.47(+5.77%) |
Nov 28, 2022 | 8.170 | 8.310 | 8.090 | 8.140 | 747,549 | -0.15(-1.81%) |
Nov 25, 2022 | 8.070 | 8.340 | 7.810 | 8.290 | 306,974 | +0.08(+0.97%) |
Nov 23, 2022 | 7.920 | 8.220 | 7.790 | 8.210 | 582,713 | +0.23(+2.88%) |
Nov 22, 2022 | 7.690 | 8.020 | 7.640 | 7.980 | 686,263 | +0.34(+4.45%) |
Nov 21, 2022 | 7.860 | 8.050 | 7.450 | 7.640 | 729,717 | -0.40(-4.98%) |
Nov 18, 2022 | 8.050 | 8.405 | 7.905 | 8.040 | 1,279,334 | +0.17(+2.16%) |
Nov 17, 2022 | 7.940 | 8.300 | 7.750 | 7.870 | 1,147,174 | -0.30(-3.67%) |
Nov 16, 2022 | 7.920 | 8.440 | 7.910 | 8.170 | 1,294,048 | +0.04(+0.49%) |
Nov 15, 2022 | 7.770 | 8.180 | 7.630 | 8.130 | 1,892,111 | +0.61(+8.11%) |
Nov 14, 2022 | 7.500 | 7.770 | 7.160 | 7.520 | 3,882,872 | +0.25(+3.44%) |
Nov 11, 2022 | 6.530 | 7.360 | 6.460 | 7.270 | 4,047,673 | +0.67(+10.15%) |
Nov 10, 2022 | 5.850 | 7.040 | 5.850 | 6.600 | 7,097,945 | +2.22(+50.68%) |
Nov 09, 2022 | 5.010 | 5.010 | 4.365 | 4.380 | 2,087,809 | -0.55(-11.16%) |
Nov 08, 2022 | 5.110 | 5.115 | 4.890 | 4.930 | 2,976,750 | -0.15(-2.95%) |
Nov 07, 2022 | 5.190 | 5.360 | 5.060 | 5.080 | 855,687 | -0.12(-2.31%) |
Nov 04, 2022 | 5.430 | 5.480 | 5.120 | 5.200 | 1,266,325 | -0.10(-1.89%) |
Nov 03, 2022 | 5.700 | 5.725 | 5.270 | 5.300 | 660,444 | -0.45(-7.83%) |
Nov 02, 2022 | 6.240 | 6.240 | 5.740 | 5.750 | 658,901 | -0.52(-8.29%) |