Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.240 | 8.240 | 8.130 | 8.150 | 43,593 | -0.09(-1.09%) |
Jan 30, 2023 | 8.340 | 8.590 | 8.130 | 8.240 | 194,493 | +0.08(+0.98%) |
Jan 27, 2023 | 8.010 | 8.220 | 8.010 | 8.160 | 69,139 | +0.02(+0.25%) |
Jan 26, 2023 | 7.980 | 8.170 | 7.930 | 8.140 | 79,520 | +0.22(+2.78%) |
Jan 25, 2023 | 7.640 | 7.950 | 7.600 | 7.920 | 71,712 | +0.13(+1.67%) |
Jan 24, 2023 | 7.670 | 7.929 | 7.670 | 7.790 | 67,428 | +0.00(+0.00%) |
Jan 23, 2023 | 7.470 | 7.870 | 7.400 | 7.790 | 137,078 | +0.21(+2.77%) |
Jan 20, 2023 | 7.300 | 7.840 | 7.274 | 7.580 | 190,367 | -0.09(-1.17%) |
Jan 19, 2023 | 7.110 | 7.770 | 7.099 | 7.670 | 220,851 | +0.01(+0.13%) |
Jan 18, 2023 | 7.360 | 7.850 | 7.330 | 7.660 | 403,745 | +0.26(+3.51%) |
Jan 17, 2023 | 7.040 | 7.570 | 7.040 | 7.400 | 234,720 | +0.07(+0.95%) |
Jan 13, 2023 | 7.210 | 7.410 | 7.110 | 7.330 | 118,220 | +0.10(+1.38%) |
Jan 12, 2023 | 6.980 | 7.230 | 6.800 | 7.230 | 77,382 | +0.28(+4.03%) |
Jan 11, 2023 | 6.950 | 6.970 | 6.800 | 6.950 | 51,365 | -0.04(-0.57%) |
Jan 10, 2023 | 7.020 | 7.020 | 6.800 | 6.990 | 546,242 | -0.02(-0.29%) |
Jan 09, 2023 | 6.880 | 7.140 | 6.810 | 7.010 | 166,398 | +0.44(+6.70%) |
Jan 06, 2023 | 6.740 | 6.750 | 6.510 | 6.570 | 139,586 | -0.24(-3.52%) |
Jan 05, 2023 | 6.770 | 6.890 | 6.700 | 6.810 | 61,287 | +0.00(+0.00%) |
Jan 04, 2023 | 6.590 | 6.870 | 6.530 | 6.810 | 82,232 | +0.44(+6.91%) |
Jan 03, 2023 | 6.490 | 6.560 | 6.350 | 6.370 | 164,977 | -0.08(-1.24%) |
Dec 30, 2022 | 6.540 | 6.610 | 6.280 | 6.450 | 74,723 | -0.10(-1.53%) |
Dec 29, 2022 | 6.400 | 6.640 | 6.340 | 6.550 | 212,656 | +0.21(+3.31%) |
Dec 28, 2022 | 6.500 | 6.500 | 6.215 | 6.340 | 213,027 | +0.15(+2.42%) |
Dec 27, 2022 | 6.350 | 6.350 | 6.120 | 6.190 | 138,861 | -0.19(-2.98%) |
Dec 23, 2022 | 6.560 | 6.700 | 6.260 | 6.380 | 217,544 | -0.15(-2.30%) |
Dec 22, 2022 | 6.530 | 6.590 | 6.300 | 6.530 | 298,236 | -0.21(-3.12%) |
Dec 21, 2022 | 7.330 | 7.400 | 6.610 | 6.740 | 419,965 | -0.60(-8.17%) |
Dec 20, 2022 | 6.630 | 7.550 | 6.445 | 7.340 | 1,009,203 | +0.85(+13.10%) |
Dec 19, 2022 | 6.800 | 6.800 | 6.440 | 6.490 | 152,068 | -0.30(-4.42%) |
Dec 16, 2022 | 6.710 | 6.900 | 6.660 | 6.790 | 199,368 | +0.02(+0.30%) |
Dec 15, 2022 | 7.030 | 7.220 | 6.740 | 6.770 | 286,065 | -0.43(-5.97%) |
Dec 14, 2022 | 7.200 | 7.370 | 7.060 | 7.200 | 153,078 | -0.17(-2.31%) |
Dec 13, 2022 | 7.660 | 7.660 | 7.272 | 7.370 | 119,241 | -0.05(-0.67%) |
Dec 12, 2022 | 7.510 | 7.580 | 7.310 | 7.420 | 175,265 | -0.49(-6.19%) |
Dec 09, 2022 | 8.060 | 8.060 | 7.790 | 7.910 | 250,823 | -0.24(-2.94%) |
Dec 08, 2022 | 7.950 | 8.325 | 7.940 | 8.150 | 157,273 | +0.18(+2.26%) |
Dec 07, 2022 | 7.770 | 8.000 | 7.700 | 7.970 | 146,990 | -0.09(-1.12%) |
Dec 06, 2022 | 7.830 | 8.060 | 7.770 | 8.060 | 111,088 | +0.22(+2.81%) |
Dec 05, 2022 | 8.010 | 8.070 | 7.710 | 7.840 | 109,294 | -0.25(-3.09%) |
Dec 02, 2022 | 8.000 | 8.170 | 7.810 | 8.090 | 112,664 | +0.17(+2.15%) |
Dec 01, 2022 | 7.900 | 8.060 | 7.880 | 7.920 | 123,213 | +0.20(+2.59%) |
Nov 30, 2022 | 7.500 | 7.740 | 7.225 | 7.720 | 105,508 | +0.37(+5.03%) |
Nov 29, 2022 | 7.210 | 7.440 | 7.210 | 7.350 | 116,645 | +0.28(+3.96%) |
Nov 28, 2022 | 7.300 | 7.440 | 6.900 | 7.070 | 171,180 | +0.04(+0.57%) |
Nov 25, 2022 | 7.200 | 7.390 | 6.990 | 7.030 | 218,302 | +0.20(+2.93%) |
Nov 23, 2022 | 6.860 | 7.030 | 6.730 | 6.830 | 136,256 | +0.14(+2.09%) |
Nov 22, 2022 | 6.670 | 6.754 | 6.560 | 6.690 | 104,008 | -0.06(-0.89%) |
Nov 21, 2022 | 6.830 | 6.880 | 6.640 | 6.750 | 88,503 | +0.00(+0.00%) |
Nov 18, 2022 | 6.750 | 6.935 | 6.660 | 6.750 | 135,058 | +0.12(+1.81%) |
Nov 17, 2022 | 6.290 | 6.670 | 6.240 | 6.630 | 123,204 | +0.12(+1.84%) |
Nov 16, 2022 | 6.630 | 6.660 | 6.350 | 6.510 | 157,998 | -0.04(-0.61%) |
Nov 15, 2022 | 6.750 | 6.780 | 6.510 | 6.550 | 250,870 | +0.03(+0.46%) |
Nov 14, 2022 | 6.740 | 7.120 | 6.490 | 6.520 | 839,907 | -2.30(-26.08%) |
Nov 11, 2022 | 8.610 | 8.990 | 8.580 | 8.820 | 296,204 | +0.46(+5.50%) |
Nov 10, 2022 | 8.080 | 8.400 | 7.990 | 8.360 | 237,102 | +0.96(+12.97%) |
Nov 09, 2022 | 7.700 | 7.750 | 7.390 | 7.400 | 115,874 | -0.45(-5.73%) |
Nov 08, 2022 | 8.010 | 8.140 | 7.730 | 7.850 | 92,631 | -0.11(-1.38%) |
Nov 07, 2022 | 8.010 | 8.030 | 7.760 | 7.960 | 137,056 | +0.30(+3.92%) |
Nov 04, 2022 | 7.970 | 7.970 | 7.570 | 7.660 | 136,903 | +0.05(+0.66%) |
Nov 03, 2022 | 7.530 | 7.780 | 7.530 | 7.610 | 91,910 | -0.11(-1.42%) |
Nov 02, 2022 | 7.900 | 7.670 | 7.720 | 125,032 | -0.32(-3.98%) |