Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.420 | 8.720 | 8.420 | 8.710 | 756,619 | +0.35(+4.19%) |
Jan 30, 2023 | 8.450 | 8.580 | 8.270 | 8.360 | 616,081 | -0.22(-2.56%) |
Jan 27, 2023 | 8.260 | 8.640 | 8.150 | 8.580 | 699,398 | +0.25(+3.00%) |
Jan 26, 2023 | 8.720 | 8.770 | 8.100 | 8.330 | 1,002,201 | -0.28(-3.25%) |
Jan 25, 2023 | 8.130 | 8.660 | 7.970 | 8.610 | 849,667 | +0.28(+3.36%) |
Jan 24, 2023 | 8.370 | 8.590 | 8.280 | 8.330 | 741,479 | -0.12(-1.42%) |
Jan 23, 2023 | 7.850 | 8.480 | 7.730 | 8.450 | 1,074,475 | +0.75(+9.74%) |
Jan 20, 2023 | 7.480 | 7.740 | 7.440 | 7.700 | 940,460 | +0.32(+4.34%) |
Jan 19, 2023 | 8.010 | 8.070 | 7.370 | 7.380 | 1,455,242 | -0.87(-10.55%) |
Jan 18, 2023 | 8.380 | 8.640 | 8.240 | 8.250 | 988,133 | -0.02(-0.24%) |
Jan 17, 2023 | 8.170 | 8.270 | 7.990 | 8.270 | 716,818 | +0.10(+1.22%) |
Jan 16, 2023 | 8.110 | 8.270 | 8.110 | 8.170 | 280,561 | +0.11(+1.36%) |
Jan 13, 2023 | 7.840 | 8.100 | 7.750 | 8.060 | 681,920 | +0.14(+1.77%) |
Jan 12, 2023 | 7.800 | 7.930 | 7.480 | 7.920 | 956,552 | +0.18(+2.33%) |
Jan 11, 2023 | 7.720 | 7.870 | 7.610 | 7.740 | 978,462 | +0.06(+0.78%) |
Jan 10, 2023 | 7.410 | 7.680 | 7.300 | 7.680 | 887,301 | +0.29(+3.92%) |
Jan 09, 2023 | 7.010 | 7.510 | 7.010 | 7.390 | 978,451 | +0.50(+7.26%) |
Jan 06, 2023 | 6.780 | 6.910 | 6.480 | 6.890 | 883,351 | +0.04(+0.58%) |
Jan 05, 2023 | 6.890 | 6.920 | 6.690 | 6.850 | 758,804 | -0.11(-1.58%) |
Jan 04, 2023 | 6.510 | 6.980 | 6.420 | 6.960 | 868,081 | +0.50(+7.74%) |
Jan 03, 2023 | 6.670 | 6.860 | 6.400 | 6.460 | 737,343 | -0.02(-0.31%) |
Dec 30, 2022 | 6.480 | 0 | +0.10(+1.57%) | |||
Dec 29, 2022 | 6.180 | 6.460 | 6.140 | 6.380 | 751,873 | +0.29(+4.76%) |
Dec 28, 2022 | 6.340 | 6.340 | 6.020 | 6.090 | 1,014,031 | -0.40(-6.16%) |
Dec 23, 2022 | 6.490 | 0 | -0.21(-3.13%) | |||
Dec 22, 2022 | 6.970 | 6.970 | 6.370 | 6.700 | 1,127,613 | -0.29(-4.15%) |
Dec 21, 2022 | 6.920 | 7.090 | 6.700 | 6.990 | 813,177 | +0.14(+2.04%) |
Dec 20, 2022 | 7.200 | 7.390 | 6.850 | 6.850 | 1,026,575 | -0.45(-6.16%) |
Dec 19, 2022 | 7.700 | 7.700 | 7.220 | 7.300 | 1,107,709 | -0.45(-5.81%) |
Dec 16, 2022 | 7.790 | 8.000 | 7.570 | 7.750 | 4,728,166 | -0.09(-1.15%) |
Dec 15, 2022 | 7.870 | 8.150 | 7.790 | 7.840 | 1,083,113 | -0.15(-1.88%) |
Dec 14, 2022 | 7.750 | 8.110 | 7.750 | 7.990 | 1,338,168 | +0.26(+3.36%) |
Dec 13, 2022 | 7.950 | 8.140 | 7.620 | 7.730 | 954,369 | +0.10(+1.31%) |
Dec 12, 2022 | 7.340 | 7.810 | 7.310 | 7.630 | 845,148 | +0.28(+3.81%) |
Dec 09, 2022 | 7.460 | 7.560 | 7.310 | 7.350 | 527,331 | -0.09(-1.21%) |
Dec 08, 2022 | 7.470 | 7.770 | 7.390 | 7.440 | 853,977 | -0.01(-0.13%) |
Dec 07, 2022 | 7.490 | 7.570 | 7.200 | 7.450 | 1,048,735 | -0.07(-0.93%) |
Dec 06, 2022 | 8.070 | 8.080 | 7.430 | 7.520 | 1,123,952 | -0.54(-6.70%) |
Dec 05, 2022 | 8.440 | 8.470 | 8.050 | 8.060 | 740,903 | -0.40(-4.73%) |
Dec 02, 2022 | 8.130 | 8.520 | 8.070 | 8.460 | 995,112 | +0.15(+1.81%) |
Dec 01, 2022 | 8.320 | 8.320 | 7.930 | 8.310 | 784,071 | +0.10(+1.22%) |
Nov 30, 2022 | 7.700 | 8.220 | 7.700 | 8.210 | 1,199,634 | +0.56(+7.32%) |
Nov 29, 2022 | 7.640 | 7.840 | 7.590 | 7.650 | 898,739 | +0.04(+0.53%) |
Nov 28, 2022 | 8.150 | 8.220 | 7.570 | 7.610 | 776,396 | -0.56(-6.85%) |
Nov 25, 2022 | 8.160 | 8.190 | 7.950 | 8.170 | 454,453 | -0.04(-0.49%) |
Nov 24, 2022 | 8.140 | 8.210 | 8.110 | 8.210 | 200,884 | +0.05(+0.61%) |
Nov 23, 2022 | 7.890 | 8.170 | 7.800 | 8.160 | 462,589 | +0.26(+3.29%) |
Nov 22, 2022 | 7.880 | 7.940 | 7.690 | 7.900 | 506,625 | -0.01(-0.13%) |
Nov 21, 2022 | 8.260 | 8.260 | 7.850 | 7.910 | 585,710 | -0.42(-5.04%) |
Nov 18, 2022 | 8.400 | 8.500 | 8.170 | 8.330 | 668,679 | +0.11(+1.34%) |
Nov 17, 2022 | 8.160 | 8.300 | 7.880 | 8.220 | 761,180 | -0.13(-1.56%) |
Nov 16, 2022 | 8.400 | 8.490 | 8.220 | 8.350 | 551,193 | -0.19(-2.22%) |
Nov 15, 2022 | 8.580 | 8.780 | 8.480 | 8.540 | 1,038,727 | +0.17(+2.03%) |
Nov 14, 2022 | 8.320 | 8.460 | 7.970 | 8.370 | 1,065,497 | -0.02(-0.24%) |
Nov 11, 2022 | 8.020 | 8.420 | 7.770 | 8.390 | 1,277,060 | +0.39(+4.88%) |
Nov 10, 2022 | 7.290 | 8.080 | 7.290 | 8.000 | 1,879,511 | +1.06(+15.27%) |
Nov 09, 2022 | 7.120 | 7.460 | 6.940 | 6.940 | 922,350 | -0.24(-3.34%) |
Nov 08, 2022 | 7.140 | 7.580 | 7.040 | 7.180 | 1,292,163 | -0.15(-2.05%) |
Nov 07, 2022 | 7.360 | 7.510 | 6.930 | 7.330 | 1,055,473 | +0.10(+1.38%) |
Nov 04, 2022 | 7.450 | 7.450 | 7.030 | 7.230 | 1,098,432 | -0.05(-0.69%) |
Nov 03, 2022 | 7.170 | 7.430 | 7.100 | 7.280 | 771,057 | +0.06(+0.83%) |
Nov 02, 2022 | 7.550 | 7.210 | 7.220 | 1,176,933 | -0.35(-4.62%) |