Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.650 | 7.770 | 7.570 | 7.730 | 3,143,027 | +0.09(+1.18%) |
Jan 30, 2023 | 7.510 | 7.650 | 7.440 | 7.640 | 899,434 | +0.04(+0.53%) |
Jan 27, 2023 | 7.600 | 7.690 | 7.480 | 7.600 | 814,774 | -0.04(-0.52%) |
Jan 26, 2023 | 7.660 | 7.740 | 7.560 | 7.640 | 903,035 | -0.03(-0.39%) |
Jan 25, 2023 | 7.650 | 7.700 | 7.550 | 7.670 | 1,007,312 | -0.15(-1.92%) |
Jan 24, 2023 | 7.670 | 7.850 | 7.480 | 7.820 | 1,244,861 | +0.10(+1.30%) |
Jan 23, 2023 | 7.960 | 8.010 | 7.690 | 7.720 | 1,393,438 | -0.26(-3.26%) |
Jan 20, 2023 | 8.010 | 8.020 | 7.680 | 7.980 | 2,222,600 | -0.11(-1.36%) |
Jan 19, 2023 | 8.050 | 8.290 | 8.000 | 8.090 | 1,606,757 | -0.05(-0.61%) |
Jan 18, 2023 | 8.310 | 8.470 | 8.120 | 8.140 | 1,625,100 | +0.06(+0.74%) |
Jan 17, 2023 | 8.220 | 8.240 | 7.920 | 8.080 | 941,216 | -0.09(-1.10%) |
Jan 16, 2023 | 8.090 | 8.240 | 8.090 | 8.170 | 570,316 | -0.09(-1.09%) |
Jan 13, 2023 | 8.300 | 8.310 | 8.170 | 8.260 | 981,840 | -0.10(-1.20%) |
Jan 12, 2023 | 8.170 | 8.410 | 8.050 | 8.360 | 1,783,857 | +0.24(+2.96%) |
Jan 11, 2023 | 8.150 | 8.420 | 8.090 | 8.120 | 2,061,054 | +0.07(+0.87%) |
Jan 10, 2023 | 7.900 | 8.060 | 7.870 | 8.050 | 1,399,431 | +0.22(+2.81%) |
Jan 09, 2023 | 7.740 | 8.090 | 7.740 | 7.830 | 2,202,687 | +0.35(+4.68%) |
Jan 06, 2023 | 6.990 | 7.520 | 6.910 | 7.480 | 2,316,458 | +0.64(+9.36%) |
Jan 05, 2023 | 7.100 | 7.100 | 6.820 | 6.840 | 2,030,823 | -0.21(-2.98%) |
Jan 04, 2023 | 6.990 | 7.190 | 6.930 | 7.050 | 1,268,197 | +0.06(+0.86%) |
Jan 03, 2023 | 7.020 | 7.130 | 6.940 | 6.990 | 969,870 | +0.15(+2.19%) |
Dec 30, 2022 | 6.840 | 0 | -0.27(-3.80%) | |||
Dec 29, 2022 | 7.040 | 7.170 | 7.020 | 7.110 | 801,084 | +0.12(+1.72%) |
Dec 28, 2022 | 7.140 | 7.190 | 6.960 | 6.990 | 570,628 | -0.02(-0.29%) |
Dec 23, 2022 | 7.010 | 0 | +0.14(+2.04%) | |||
Dec 22, 2022 | 7.010 | 7.030 | 6.790 | 6.870 | 1,288,282 | -0.24(-3.38%) |
Dec 21, 2022 | 7.210 | 7.240 | 7.100 | 7.110 | 625,786 | +0.00(+0.00%) |
Dec 20, 2022 | 6.830 | 7.160 | 6.830 | 7.110 | 1,154,816 | +0.32(+4.71%) |
Dec 19, 2022 | 6.880 | 6.960 | 6.720 | 6.790 | 706,675 | -0.06(-0.88%) |
Dec 16, 2022 | 6.860 | 6.960 | 6.770 | 6.850 | 1,767,341 | -0.11(-1.58%) |
Dec 15, 2022 | 6.990 | 7.020 | 6.870 | 6.960 | 1,321,044 | -0.18(-2.52%) |
Dec 14, 2022 | 7.160 | 7.270 | 7.090 | 7.140 | 2,113,392 | -0.06(-0.83%) |
Dec 13, 2022 | 7.430 | 7.550 | 7.170 | 7.200 | 1,160,132 | +0.10(+1.41%) |
Dec 12, 2022 | 7.210 | 7.240 | 7.000 | 7.100 | 2,081,877 | -0.22(-3.01%) |
Dec 09, 2022 | 7.310 | 7.530 | 7.290 | 7.320 | 891,762 | +0.04(+0.55%) |
Dec 08, 2022 | 7.500 | 7.670 | 7.240 | 7.280 | 2,731,632 | -0.02(-0.27%) |
Dec 07, 2022 | 7.440 | 7.620 | 7.240 | 7.300 | 1,532,980 | -0.17(-2.28%) |
Dec 06, 2022 | 7.650 | 7.740 | 7.440 | 7.470 | 992,896 | -0.08(-1.06%) |
Dec 05, 2022 | 7.840 | 7.840 | 7.530 | 7.550 | 1,004,484 | -0.30(-3.82%) |
Dec 02, 2022 | 7.700 | 7.920 | 7.620 | 7.850 | 993,940 | +0.04(+0.51%) |
Dec 01, 2022 | 7.630 | 7.890 | 7.570 | 7.810 | 1,297,321 | +0.22(+2.90%) |
Nov 30, 2022 | 7.650 | 7.690 | 7.340 | 7.590 | 5,749,214 | +0.17(+2.29%) |
Nov 29, 2022 | 7.410 | 7.520 | 7.300 | 7.420 | 1,104,110 | +0.20(+2.77%) |
Nov 28, 2022 | 7.250 | 7.310 | 7.160 | 7.220 | 652,695 | -0.18(-2.43%) |
Nov 25, 2022 | 7.460 | 7.490 | 7.380 | 7.400 | 323,039 | -0.08(-1.07%) |
Nov 24, 2022 | 7.550 | 7.550 | 7.440 | 7.480 | 274,397 | +0.04(+0.54%) |
Nov 23, 2022 | 7.290 | 7.490 | 7.290 | 7.440 | 768,769 | +0.09(+1.22%) |
Nov 22, 2022 | 7.270 | 7.430 | 7.150 | 7.350 | 791,192 | +0.26(+3.67%) |
Nov 21, 2022 | 6.880 | 7.120 | 6.840 | 7.090 | 1,124,097 | +0.09(+1.29%) |
Nov 18, 2022 | 7.120 | 7.180 | 6.950 | 7.000 | 1,104,699 | -0.11(-1.55%) |
Nov 17, 2022 | 6.960 | 7.150 | 6.890 | 7.110 | 860,580 | -0.12(-1.66%) |
Nov 16, 2022 | 7.140 | 7.370 | 7.050 | 7.230 | 1,436,817 | -0.10(-1.36%) |
Nov 15, 2022 | 7.500 | 7.620 | 7.320 | 7.330 | 1,434,133 | -0.04(-0.54%) |
Nov 14, 2022 | 7.120 | 7.420 | 7.100 | 7.370 | 1,756,792 | +0.10(+1.38%) |
Nov 11, 2022 | 7.300 | 7.430 | 7.160 | 7.270 | 1,277,853 | +0.25(+3.56%) |
Nov 10, 2022 | 6.890 | 7.180 | 6.890 | 7.020 | 1,401,859 | +0.45(+6.85%) |
Nov 09, 2022 | 6.780 | 6.890 | 6.540 | 6.570 | 977,894 | -0.23(-3.38%) |
Nov 08, 2022 | 6.660 | 6.870 | 6.550 | 6.800 | 1,954,094 | +0.19(+2.87%) |
Nov 07, 2022 | 6.820 | 6.910 | 6.410 | 6.610 | 2,451,464 | -0.21(-3.08%) |
Nov 04, 2022 | 6.350 | 6.870 | 6.350 | 6.820 | 3,577,781 | +0.95(+16.18%) |
Nov 03, 2022 | 5.240 | 5.930 | 5.240 | 5.870 | 2,530,273 | +0.41(+7.51%) |
Nov 02, 2022 | 5.720 | 5.790 | 5.420 | 5.460 | 1,919,084 | -0.33(-5.70%) |