Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.075 | 8.150 | 8.000 | 8.150 | 1,057 | +0.27(+3.43%) |
Jan 30, 2023 | 7.760 | 8.015 | 7.760 | 7.880 | 1,109 | -0.22(-2.69%) |
Jan 27, 2023 | 8.098 | 8.098 | 8.000 | 8.098 | 686 | +0.29(+3.68%) |
Jan 26, 2023 | 7.827 | 7.875 | 7.810 | 7.810 | 11,139 | +0.01(+0.13%) |
Jan 25, 2023 | 7.750 | 7.800 | 7.520 | 7.800 | 389 | +0.04(+0.52%) |
Jan 24, 2023 | 7.675 | 7.805 | 7.510 | 7.760 | 15,344 | -0.01(-0.13%) |
Jan 23, 2023 | 7.770 | 7.880 | 7.695 | 7.770 | 51,194 | +0.16(+2.10%) |
Jan 20, 2023 | 7.585 | 7.630 | 7.500 | 7.610 | 4,052 | +0.05(+0.66%) |
Jan 19, 2023 | 7.790 | 7.790 | 7.400 | 7.560 | 55,379 | +0.01(+0.13%) |
Jan 18, 2023 | 7.550 | 7.810 | 7.550 | 7.550 | 878 | -0.21(-2.64%) |
Jan 17, 2023 | 7.725 | 7.800 | 7.676 | 7.755 | 18,246 | +0.04(+0.58%) |
Jan 13, 2023 | 7.483 | 7.730 | 7.483 | 7.710 | 10,789 | -0.06(-0.77%) |
Jan 12, 2023 | 7.775 | 7.790 | 7.760 | 7.770 | 36,231 | +0.06(+0.78%) |
Jan 11, 2023 | 7.660 | 7.730 | 7.660 | 7.710 | 22,706 | +0.09(+1.18%) |
Jan 10, 2023 | 7.750 | 7.750 | 7.520 | 7.620 | 19,211 | -0.06(-0.78%) |
Jan 09, 2023 | 7.713 | 7.713 | 7.680 | 7.680 | 35,350 | +0.03(+0.39%) |
Jan 06, 2023 | 7.640 | 7.660 | 7.630 | 7.650 | 16,951 | +0.06(+0.72%) |
Jan 05, 2023 | 7.490 | 7.595 | 7.490 | 7.595 | 41,246 | +0.18(+2.50%) |
Jan 04, 2023 | 7.370 | 7.410 | 7.370 | 7.410 | 21,006 | -0.20(-2.63%) |
Jan 03, 2023 | 7.590 | 7.620 | 7.550 | 7.610 | 42,110 | -0.16(-2.11%) |
Dec 30, 2022 | 7.775 | 7.775 | 7.620 | 7.774 | 2,032 | +0.00(+0.05%) |
Dec 29, 2022 | 7.690 | 7.780 | 7.590 | 7.770 | 5,841 | -0.20(-2.51%) |
Dec 27, 2022 | 7.970 | 86 | +0.18(+2.38%) | |||
Dec 23, 2022 | 7.785 | 7.785 | 7.785 | 7.785 | 1,902 | +0.26(+3.46%) |
Dec 22, 2022 | 7.450 | 7.548 | 7.450 | 7.524 | 1,223 | -0.02(-0.21%) |
Dec 21, 2022 | 7.600 | 7.600 | 7.540 | 7.540 | 26,979 | -0.02(-0.26%) |
Dec 20, 2022 | 7.474 | 7.650 | 7.310 | 7.560 | 6,779 | -0.04(-0.58%) |
Dec 19, 2022 | 7.625 | 7.625 | 7.550 | 7.604 | 1,241 | +0.09(+1.25%) |
Dec 16, 2022 | 7.570 | 7.643 | 7.510 | 7.510 | 5,174 | -0.09(-1.18%) |
Dec 15, 2022 | 7.760 | 7.760 | 7.600 | 7.600 | 32,166 | +0.10(+1.33%) |
Dec 14, 2022 | 7.720 | 7.720 | 7.410 | 7.500 | 34,260 | -0.21(-2.72%) |
Dec 13, 2022 | 7.750 | 7.750 | 7.710 | 7.710 | 25,279 | +0.14(+1.85%) |
Dec 12, 2022 | 7.620 | 7.720 | 7.560 | 7.570 | 12,935 | -0.06(-0.79%) |
Dec 09, 2022 | 7.915 | 7.915 | 7.630 | 7.630 | 10,808 | -0.16(-2.11%) |
Dec 08, 2022 | 7.700 | 7.830 | 7.680 | 7.795 | 2,792 | +0.12(+1.62%) |
Dec 07, 2022 | 7.726 | 7.815 | 7.664 | 7.670 | 11,237 | -0.13(-1.67%) |
Dec 06, 2022 | 7.575 | 7.800 | 7.575 | 7.800 | 931 | +0.13(+1.69%) |
Dec 05, 2022 | 7.670 | 7.831 | 7.670 | 7.670 | 3,923 | +0.27(+3.65%) |
Dec 02, 2022 | 7.590 | 7.900 | 7.360 | 7.400 | 12,628 | -0.29(-3.77%) |
Dec 01, 2022 | 7.550 | 7.690 | 7.410 | 7.690 | 6,230 | +0.08(+1.12%) |
Nov 30, 2022 | 7.546 | 7.605 | 7.546 | 7.605 | 11,402 | -0.05(-0.72%) |
Nov 29, 2022 | 7.560 | 7.660 | 7.560 | 7.660 | 3,110 | -0.09(-1.16%) |
Nov 28, 2022 | 7.750 | 7.750 | 7.600 | 7.750 | 569 | -0.00(-0.06%) |
Nov 25, 2022 | 8.069 | 8.069 | 7.755 | 7.755 | 2,677 | -0.13(-1.65%) |
Nov 23, 2022 | 7.760 | 7.885 | 7.760 | 7.885 | 1,648 | +0.29(+3.75%) |
Nov 22, 2022 | 7.760 | 7.780 | 7.600 | 7.600 | 4,555 | +0.03(+0.40%) |
Nov 21, 2022 | 7.710 | 7.710 | 7.570 | 7.570 | 4,655 | -0.35(-4.39%) |
Nov 18, 2022 | 7.770 | 7.918 | 7.770 | 7.918 | 710 | +0.24(+3.09%) |
Nov 17, 2022 | 7.821 | 7.850 | 7.680 | 7.680 | 4,439 | -0.06(-0.78%) |
Nov 16, 2022 | 8.068 | 8.068 | 7.740 | 7.740 | 8,388 | -0.08(-1.02%) |
Nov 15, 2022 | 8.000 | 8.050 | 7.820 | 7.820 | 30,014 | -0.16(-2.01%) |
Nov 14, 2022 | 8.080 | 8.080 | 7.980 | 7.980 | 529 | -0.09(-1.18%) |
Nov 11, 2022 | 8.000 | 8.075 | 7.910 | 8.075 | 1,530 | +0.11(+1.44%) |
Nov 10, 2022 | 8.050 | 8.050 | 7.960 | 7.960 | 6,485 | +0.09(+1.14%) |
Nov 09, 2022 | 7.928 | 7.980 | 7.740 | 7.870 | 1,617 | +0.00(+0.06%) |
Nov 08, 2022 | 7.865 | 7.865 | 7.865 | 7.865 | 1,153 | +0.00(+0.00%) |
Nov 07, 2022 | 7.971 | 8.000 | 7.855 | 7.865 | 2,617 | +0.27(+3.55%) |
Nov 04, 2022 | 7.595 | 7.595 | 7.595 | 7.595 | 236 | +0.19(+2.64%) |
Nov 03, 2022 | 7.801 | 7.801 | 7.400 | 7.400 | 4,985 | -0.21(-2.76%) |