Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.898 | 9.658 | 8.859 | 9.389 | 97,631 | +0.67(+7.73%) |
Jan 30, 2023 | 8.811 | 8.811 | 8.551 | 8.715 | 30,039 | -0.10(-1.09%) |
Jan 27, 2023 | 8.763 | 8.907 | 8.589 | 8.811 | 36,866 | +0.06(+0.66%) |
Jan 26, 2023 | 8.859 | 8.859 | 8.464 | 8.753 | 69,965 | -0.02(-0.22%) |
Jan 25, 2023 | 8.878 | 8.902 | 8.772 | 8.772 | 19,623 | -0.12(-1.30%) |
Jan 24, 2023 | 8.869 | 8.936 | 8.859 | 8.888 | 16,731 | +0.03(+0.33%) |
Jan 23, 2023 | 8.849 | 8.955 | 8.849 | 8.859 | 9,525 | +0.04(+0.44%) |
Jan 20, 2023 | 8.715 | 8.888 | 8.715 | 8.820 | 20,081 | +0.06(+0.66%) |
Jan 19, 2023 | 8.878 | 8.907 | 8.724 | 8.763 | 19,975 | -0.11(-1.19%) |
Jan 18, 2023 | 8.859 | 8.880 | 8.845 | 8.869 | 8,398 | +0.00(+0.00%) |
Jan 17, 2023 | 8.715 | 8.869 | 8.715 | 8.869 | 16,593 | +0.17(+1.99%) |
Jan 13, 2023 | 8.666 | 8.715 | 8.570 | 8.695 | 34,280 | +0.08(+0.89%) |
Jan 12, 2023 | 8.676 | 8.695 | 8.570 | 8.618 | 12,936 | +0.01(+0.11%) |
Jan 11, 2023 | 8.570 | 8.609 | 8.532 | 8.609 | 7,057 | +0.04(+0.45%) |
Jan 10, 2023 | 8.638 | 8.686 | 8.522 | 8.570 | 37,619 | +0.01(+0.11%) |
Jan 09, 2023 | 8.570 | 8.570 | 8.522 | 8.560 | 12,658 | +0.05(+0.57%) |
Jan 06, 2023 | 8.522 | 8.560 | 8.503 | 8.512 | 16,624 | +0.00(+0.00%) |
Jan 05, 2023 | 8.512 | 8.570 | 8.426 | 8.512 | 54,787 | +0.10(+1.14%) |
Jan 04, 2023 | 8.108 | 8.474 | 8.108 | 8.416 | 49,232 | +0.33(+4.05%) |
Jan 03, 2023 | 7.935 | 8.262 | 7.703 | 8.089 | 50,422 | +0.13(+1.69%) |
Dec 30, 2022 | 8.031 | 8.197 | 7.906 | 7.954 | 37,099 | +0.01(+0.12%) |
Dec 29, 2022 | 7.992 | 8.270 | 7.761 | 7.944 | 49,704 | +0.11(+1.46%) |
Dec 28, 2022 | 7.858 | 8.092 | 7.806 | 7.830 | 21,920 | -0.01(-0.12%) |
Dec 27, 2022 | 7.905 | 8.092 | 7.783 | 7.839 | 33,293 | -0.02(-0.24%) |
Dec 23, 2022 | 8.026 | 8.036 | 7.858 | 7.858 | 19,628 | -0.07(-0.94%) |
Dec 22, 2022 | 7.989 | 8.372 | 7.858 | 7.933 | 22,008 | +0.00(+0.00%) |
Dec 21, 2022 | 7.895 | 8.065 | 7.895 | 7.933 | 22,030 | +0.07(+0.83%) |
Dec 20, 2022 | 7.858 | 8.064 | 7.764 | 7.867 | 37,187 | +0.03(+0.36%) |
Dec 19, 2022 | 7.858 | 7.931 | 7.839 | 7.839 | 45,015 | -0.10(-1.30%) |
Dec 16, 2022 | 7.914 | 8.073 | 7.858 | 7.942 | 12,561 | -0.06(-0.70%) |
Dec 15, 2022 | 7.952 | 8.045 | 7.858 | 7.998 | 16,465 | +0.00(+0.00%) |
Dec 14, 2022 | 7.746 | 7.998 | 7.736 | 7.998 | 34,289 | +0.20(+2.58%) |
Dec 13, 2022 | 7.764 | 7.858 | 7.729 | 7.797 | 13,933 | +0.05(+0.66%) |
Dec 12, 2022 | 7.624 | 7.746 | 7.577 | 7.746 | 15,346 | +0.12(+1.60%) |
Dec 09, 2022 | 7.456 | 7.755 | 7.456 | 7.624 | 32,157 | +0.14(+1.87%) |
Dec 08, 2022 | 7.428 | 7.552 | 7.325 | 7.484 | 28,268 | +0.07(+0.88%) |
Dec 07, 2022 | 7.549 | 7.671 | 7.264 | 7.418 | 33,686 | -0.12(-1.61%) |
Dec 06, 2022 | 7.671 | 7.671 | 7.456 | 7.540 | 16,288 | -0.15(-1.95%) |
Dec 05, 2022 | 7.484 | 7.839 | 7.459 | 7.690 | 49,508 | +0.19(+2.49%) |
Dec 02, 2022 | 7.325 | 7.502 | 7.325 | 7.502 | 35,463 | +0.15(+2.04%) |
Dec 01, 2022 | 7.072 | 7.466 | 7.072 | 7.353 | 25,347 | +0.12(+1.68%) |
Nov 30, 2022 | 7.166 | 7.250 | 6.904 | 7.231 | 86,429 | +0.07(+0.91%) |
Nov 29, 2022 | 7.222 | 7.222 | 7.063 | 7.166 | 47,582 | +0.05(+0.66%) |
Nov 28, 2022 | 7.082 | 7.315 | 7.053 | 7.119 | 33,890 | -0.14(-1.93%) |
Nov 25, 2022 | 7.212 | 7.428 | 7.212 | 7.259 | 8,226 | +0.02(+0.26%) |
Nov 23, 2022 | 6.988 | 7.287 | 6.988 | 7.241 | 17,012 | +0.25(+3.61%) |
Nov 22, 2022 | 7.156 | 7.269 | 6.988 | 6.988 | 79,437 | -0.22(-3.11%) |
Nov 21, 2022 | 7.138 | 7.484 | 7.035 | 7.212 | 85,407 | -0.08(-1.15%) |
Nov 18, 2022 | 7.596 | 7.615 | 7.016 | 7.297 | 40,678 | -0.35(-4.53%) |
Nov 17, 2022 | 7.100 | 7.676 | 7.100 | 7.643 | 46,815 | +0.51(+7.22%) |
Nov 16, 2022 | 7.007 | 7.390 | 7.007 | 7.128 | 37,247 | +0.16(+2.28%) |
Nov 15, 2022 | 6.726 | 7.063 | 6.726 | 6.969 | 39,390 | +0.33(+4.93%) |
Nov 14, 2022 | 6.735 | 6.782 | 6.623 | 6.642 | 31,491 | -0.09(-1.39%) |
Nov 11, 2022 | 6.904 | 6.969 | 6.651 | 6.735 | 186,739 | -0.09(-1.37%) |
Nov 10, 2022 | 6.763 | 6.892 | 6.604 | 6.829 | 228,097 | +0.19(+2.82%) |
Nov 09, 2022 | 6.492 | 6.661 | 6.492 | 6.642 | 96,681 | +0.14(+2.16%) |
Nov 08, 2022 | 6.623 | 6.745 | 6.464 | 6.502 | 58,213 | -0.07(-1.14%) |
Nov 07, 2022 | 6.745 | 6.745 | 6.576 | 6.576 | 22,359 | -0.02(-0.28%) |
Nov 04, 2022 | 6.399 | 6.679 | 6.399 | 6.595 | 21,253 | +0.25(+3.98%) |
Nov 03, 2022 | 6.455 | 6.502 | 6.249 | 6.343 | 29,138 | -0.02(-0.29%) |
Nov 02, 2022 | 6.473 | 6.595 | 6.361 | 6.361 | 23,734 | -0.08(-1.31%) |