Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.199 | 7.412 | 7.122 | 7.310 | 2,015,532 | +0.13(+1.78%) |
Jan 30, 2023 | 7.182 | 7.369 | 7.173 | 7.182 | 1,560,342 | -0.03(-0.36%) |
Jan 27, 2023 | 6.994 | 7.259 | 6.994 | 7.207 | 1,616,767 | +0.20(+2.92%) |
Jan 26, 2023 | 7.054 | 7.114 | 6.883 | 7.003 | 1,359,010 | -0.01(-0.12%) |
Jan 25, 2023 | 7.003 | 7.028 | 6.858 | 7.011 | 1,419,158 | +0.01(+0.12%) |
Jan 24, 2023 | 7.062 | 7.131 | 6.960 | 7.003 | 1,468,751 | -0.04(-0.61%) |
Jan 23, 2023 | 7.301 | 7.318 | 7.011 | 7.045 | 2,998,304 | -0.25(-3.39%) |
Jan 20, 2023 | 7.369 | 7.446 | 7.267 | 7.293 | 1,508,384 | +0.00(+0.00%) |
Jan 19, 2023 | 7.352 | 7.395 | 7.233 | 7.293 | 1,665,113 | -0.08(-1.04%) |
Jan 18, 2023 | 7.608 | 7.677 | 7.361 | 7.369 | 2,431,305 | -0.20(-2.59%) |
Jan 17, 2023 | 7.506 | 7.651 | 7.463 | 7.566 | 4,436,590 | +0.13(+1.72%) |
Jan 13, 2023 | 7.412 | 7.523 | 7.178 | 7.438 | 2,569,516 | +0.03(+0.46%) |
Jan 12, 2023 | 7.335 | 7.446 | 7.233 | 7.404 | 4,006,520 | +0.10(+1.40%) |
Jan 11, 2023 | 7.506 | 7.681 | 7.250 | 7.301 | 5,014,085 | -0.20(-2.73%) |
Jan 10, 2023 | 7.131 | 7.651 | 7.114 | 7.506 | 6,168,347 | +0.43(+6.02%) |
Jan 09, 2023 | 7.267 | 7.310 | 7.028 | 7.079 | 1,992,489 | -0.16(-2.24%) |
Jan 06, 2023 | 7.156 | 7.293 | 7.054 | 7.242 | 1,790,853 | +0.16(+2.29%) |
Jan 05, 2023 | 7.045 | 7.195 | 6.994 | 7.079 | 1,941,141 | +0.04(+0.61%) |
Jan 04, 2023 | 7.071 | 7.173 | 6.883 | 7.037 | 3,757,100 | -0.17(-2.37%) |
Jan 03, 2023 | 7.532 | 7.574 | 7.161 | 7.207 | 4,360,978 | -0.37(-4.84%) |
Dec 30, 2022 | 7.514 | 7.600 | 7.480 | 7.574 | 1,166,170 | +0.03(+0.45%) |
Dec 29, 2022 | 7.506 | 7.574 | 7.425 | 7.540 | 1,779,317 | +0.03(+0.34%) |
Dec 28, 2022 | 7.668 | 7.668 | 7.395 | 7.514 | 1,215,534 | -0.19(-2.44%) |
Dec 27, 2022 | 7.719 | 7.760 | 7.638 | 7.702 | 1,117,972 | +0.02(+0.22%) |
Dec 23, 2022 | 7.677 | 7.706 | 7.514 | 7.685 | 1,298,827 | +0.05(+0.67%) |
Dec 22, 2022 | 7.736 | 7.787 | 7.574 | 7.634 | 1,280,088 | -0.10(-1.32%) |
Dec 21, 2022 | 7.898 | 7.907 | 7.711 | 7.736 | 1,442,677 | -0.12(-1.52%) |
Dec 20, 2022 | 7.736 | 7.949 | 7.659 | 7.856 | 5,626,139 | +0.14(+1.77%) |
Dec 19, 2022 | 8.035 | 8.043 | 7.706 | 7.719 | 2,222,774 | -0.32(-4.03%) |
Dec 16, 2022 | 8.009 | 8.095 | 7.945 | 8.043 | 2,072,279 | -0.10(-1.26%) |
Dec 15, 2022 | 8.095 | 8.214 | 8.001 | 8.146 | 2,041,165 | +0.09(+1.17%) |
Dec 14, 2022 | 8.214 | 8.261 | 7.988 | 8.052 | 1,278,874 | -0.12(-1.46%) |
Dec 13, 2022 | 8.299 | 8.308 | 8.103 | 8.171 | 1,841,957 | -0.13(-1.54%) |
Dec 12, 2022 | 7.992 | 8.372 | 7.937 | 8.299 | 3,683,696 | +0.47(+5.99%) |
Dec 09, 2022 | 7.924 | 8.022 | 7.830 | 7.830 | 2,090,669 | -0.10(-1.29%) |
Dec 08, 2022 | 7.677 | 7.971 | 7.651 | 7.932 | 4,237,039 | +0.38(+5.08%) |
Dec 07, 2022 | 8.120 | 8.120 | 7.536 | 7.549 | 4,793,357 | -0.57(-7.04%) |
Dec 06, 2022 | 8.419 | 8.419 | 8.052 | 8.120 | 2,783,032 | -0.26(-3.15%) |
Dec 05, 2022 | 8.811 | 8.883 | 8.316 | 8.384 | 3,157,127 | -0.33(-3.82%) |
Dec 02, 2022 | 8.265 | 8.726 | 8.197 | 8.717 | 3,160,746 | +0.38(+4.61%) |
Dec 01, 2022 | 8.598 | 8.657 | 8.316 | 8.333 | 2,429,521 | -0.31(-3.55%) |
Nov 30, 2022 | 8.530 | 8.649 | 8.419 | 8.640 | 3,126,893 | +0.22(+2.63%) |
Nov 29, 2022 | 8.419 | 8.743 | 8.359 | 8.419 | 2,544,630 | +0.13(+1.54%) |
Nov 28, 2022 | 8.615 | 8.615 | 8.257 | 8.291 | 3,072,074 | -0.44(-5.08%) |
Nov 25, 2022 | 8.504 | 8.768 | 8.231 | 8.734 | 1,306,945 | +0.09(+0.99%) |
Nov 23, 2022 | 8.760 | 8.990 | 8.547 | 8.649 | 3,346,147 | -0.09(-1.07%) |
Nov 22, 2022 | 9.041 | 9.075 | 8.683 | 8.743 | 2,881,789 | -0.28(-3.12%) |
Nov 21, 2022 | 8.913 | 9.024 | 8.709 | 9.024 | 2,970,867 | +0.14(+1.54%) |
Nov 18, 2022 | 8.735 | 8.930 | 8.641 | 8.888 | 3,333,058 | +0.09(+1.06%) |
Nov 17, 2022 | 8.344 | 8.799 | 8.276 | 8.794 | 3,338,196 | +0.35(+4.12%) |
Nov 16, 2022 | 8.641 | 8.675 | 8.412 | 8.446 | 1,924,920 | -0.14(-1.68%) |
Nov 15, 2022 | 8.335 | 8.624 | 8.208 | 8.590 | 2,953,082 | +0.37(+4.55%) |
Nov 14, 2022 | 8.157 | 8.344 | 8.123 | 8.216 | 2,301,556 | +0.07(+0.83%) |
Nov 11, 2022 | 8.318 | 8.420 | 8.042 | 8.149 | 2,395,253 | -0.08(-0.93%) |
Nov 10, 2022 | 8.233 | 8.259 | 7.996 | 8.225 | 2,800,258 | +0.14(+1.68%) |
Nov 09, 2022 | 8.327 | 8.505 | 8.000 | 8.089 | 4,660,192 | -0.31(-3.64%) |
Nov 08, 2022 | 7.885 | 8.616 | 7.889 | 8.395 | 7,256,785 | +0.48(+6.12%) |
Nov 07, 2022 | 8.038 | 8.064 | 7.851 | 7.911 | 2,691,085 | -0.12(-1.48%) |
Nov 04, 2022 | 7.902 | 8.038 | 7.817 | 8.030 | 2,445,181 | +0.20(+2.49%) |
Nov 03, 2022 | 7.724 | 7.928 | 7.698 | 7.834 | 1,779,960 | +0.14(+1.77%) |
Nov 02, 2022 | 7.749 | 7.690 | 7.698 | 1,847,959 | -0.04(-0.55%) |