Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.483 | 7.703 | 7.446 | 7.685 | 1,149,087 | +0.21(+2.83%) |
Jan 30, 2023 | 7.437 | 7.538 | 7.409 | 7.473 | 831,115 | +0.00(+0.00%) |
Jan 27, 2023 | 7.510 | 7.538 | 7.345 | 7.473 | 1,027,489 | -0.04(-0.49%) |
Jan 26, 2023 | 7.437 | 7.547 | 7.207 | 7.510 | 1,975,742 | +0.01(+0.12%) |
Jan 25, 2023 | 7.730 | 7.730 | 7.483 | 7.501 | 795,970 | -0.24(-3.08%) |
Jan 24, 2023 | 7.868 | 7.868 | 7.680 | 7.740 | 647,740 | -0.09(-1.17%) |
Jan 23, 2023 | 7.813 | 7.919 | 7.776 | 7.831 | 668,826 | +0.02(+0.24%) |
Jan 20, 2023 | 7.841 | 7.868 | 7.685 | 7.813 | 816,932 | +0.05(+0.59%) |
Jan 19, 2023 | 7.730 | 7.795 | 7.662 | 7.767 | 508,590 | -0.01(-0.12%) |
Jan 18, 2023 | 7.932 | 7.932 | 7.753 | 7.776 | 501,244 | -0.16(-1.97%) |
Jan 17, 2023 | 8.015 | 8.052 | 7.905 | 7.932 | 394,627 | -0.06(-0.80%) |
Jan 13, 2023 | 7.932 | 8.075 | 7.877 | 7.997 | 647,210 | +0.00(+0.00%) |
Jan 12, 2023 | 7.997 | 8.066 | 7.932 | 7.997 | 622,883 | +0.00(+0.00%) |
Jan 11, 2023 | 8.024 | 8.066 | 7.965 | 7.997 | 464,351 | -0.01(-0.11%) |
Jan 10, 2023 | 8.015 | 8.070 | 7.942 | 8.006 | 641,536 | -0.02(-0.23%) |
Jan 09, 2023 | 8.153 | 8.199 | 7.997 | 8.024 | 644,383 | -0.13(-1.58%) |
Jan 06, 2023 | 7.988 | 8.162 | 7.969 | 8.153 | 659,072 | +0.21(+2.66%) |
Jan 05, 2023 | 7.951 | 7.974 | 7.887 | 7.942 | 464,052 | -0.04(-0.46%) |
Jan 04, 2023 | 7.988 | 8.075 | 7.928 | 7.978 | 932,255 | +0.06(+0.81%) |
Jan 03, 2023 | 7.923 | 7.969 | 7.790 | 7.914 | 1,081,352 | -0.03(-0.35%) |
Dec 30, 2022 | 7.960 | 7.988 | 7.827 | 7.942 | 832,344 | -0.04(-0.46%) |
Dec 29, 2022 | 7.905 | 8.043 | 7.868 | 7.978 | 870,937 | +0.10(+1.28%) |
Dec 28, 2022 | 7.997 | 8.013 | 7.827 | 7.877 | 808,200 | -0.10(-1.27%) |
Dec 27, 2022 | 7.942 | 8.006 | 7.914 | 7.978 | 857,870 | +0.08(+1.05%) |
Dec 23, 2022 | 7.804 | 8.024 | 7.795 | 7.896 | 880,957 | +0.09(+1.18%) |
Dec 22, 2022 | 7.685 | 7.813 | 7.611 | 7.804 | 1,770,977 | +0.08(+1.07%) |
Dec 21, 2022 | 7.602 | 7.721 | 7.602 | 7.721 | 567,287 | +0.17(+2.19%) |
Dec 20, 2022 | 7.455 | 7.574 | 7.409 | 7.556 | 939,872 | +0.12(+1.60%) |
Dec 19, 2022 | 7.281 | 7.450 | 7.198 | 7.437 | 1,308,389 | +0.15(+2.02%) |
Dec 16, 2022 | 7.189 | 7.336 | 7.106 | 7.290 | 2,128,692 | +0.02(+0.25%) |
Dec 15, 2022 | 7.317 | 7.363 | 7.239 | 7.271 | 733,185 | -0.09(-1.25%) |
Dec 14, 2022 | 7.602 | 7.648 | 7.363 | 7.363 | 774,765 | -0.25(-3.26%) |
Dec 13, 2022 | 7.556 | 7.776 | 7.556 | 7.611 | 1,449,516 | +0.06(+0.85%) |
Dec 12, 2022 | 7.556 | 7.620 | 7.464 | 7.547 | 657,859 | +0.00(+0.00%) |
Dec 09, 2022 | 7.574 | 7.685 | 7.538 | 7.547 | 514,758 | -0.05(-0.60%) |
Dec 08, 2022 | 7.593 | 7.634 | 7.542 | 7.593 | 612,291 | +0.02(+0.24%) |
Dec 07, 2022 | 7.565 | 7.639 | 7.547 | 7.574 | 685,014 | -0.04(-0.48%) |
Dec 06, 2022 | 7.620 | 7.666 | 7.524 | 7.611 | 648,247 | +0.00(+0.00%) |
Dec 05, 2022 | 7.721 | 7.730 | 7.547 | 7.611 | 628,040 | -0.14(-1.78%) |
Dec 02, 2022 | 7.639 | 7.818 | 7.528 | 7.749 | 817,184 | +0.09(+1.20%) |
Dec 01, 2022 | 7.730 | 7.730 | 7.581 | 7.657 | 815,077 | -0.03(-0.36%) |
Nov 30, 2022 | 7.473 | 7.685 | 7.418 | 7.685 | 762,958 | +0.15(+1.95%) |
Nov 29, 2022 | 7.501 | 7.574 | 7.464 | 7.538 | 471,564 | +0.02(+0.24%) |
Nov 28, 2022 | 7.483 | 7.574 | 7.483 | 7.519 | 453,669 | -0.02(-0.24%) |
Nov 25, 2022 | 7.629 | 7.629 | 7.538 | 7.538 | 272,983 | -0.06(-0.73%) |
Nov 23, 2022 | 7.528 | 7.611 | 7.501 | 7.593 | 405,750 | +0.03(+0.36%) |
Nov 22, 2022 | 7.510 | 7.611 | 7.363 | 7.565 | 551,138 | +0.05(+0.61%) |
Nov 21, 2022 | 7.464 | 7.547 | 7.455 | 7.519 | 733,427 | +0.03(+0.37%) |
Nov 18, 2022 | 7.455 | 7.538 | 7.354 | 7.492 | 860,946 | +0.16(+2.13%) |
Nov 17, 2022 | 7.216 | 7.354 | 7.216 | 7.336 | 692,041 | +0.06(+0.76%) |
Nov 16, 2022 | 7.343 | 7.380 | 7.245 | 7.281 | 739,304 | -0.08(-1.08%) |
Nov 15, 2022 | 7.343 | 7.436 | 7.325 | 7.360 | 671,297 | +0.10(+1.34%) |
Nov 14, 2022 | 7.334 | 7.343 | 7.236 | 7.263 | 855,076 | -0.04(-0.61%) |
Nov 11, 2022 | 7.414 | 7.485 | 7.298 | 7.307 | 481,938 | -0.07(-0.96%) |
Nov 10, 2022 | 7.298 | 7.440 | 7.267 | 7.378 | 652,284 | +0.18(+2.46%) |
Nov 09, 2022 | 7.192 | 7.289 | 7.112 | 7.201 | 650,095 | -0.03(-0.37%) |
Nov 08, 2022 | 7.254 | 7.325 | 7.192 | 7.227 | 540,342 | +0.00(+0.00%) |
Nov 07, 2022 | 7.094 | 7.281 | 7.085 | 7.227 | 802,006 | +0.14(+2.00%) |
Nov 04, 2022 | 6.944 | 7.103 | 6.944 | 7.085 | 658,067 | +0.17(+2.44%) |
Nov 03, 2022 | 6.855 | 6.944 | 6.753 | 6.917 | 587,199 | -0.02(-0.32%) |
Nov 02, 2022 | 7.027 | 6.939 | 859,831 | -0.11(-1.62%) |