Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.810 | 8.040 | 7.731 | 7.930 | 1,642,872 | +0.12(+1.54%) |
Jan 30, 2023 | 7.630 | 7.880 | 7.561 | 7.810 | 958,858 | +0.03(+0.39%) |
Jan 27, 2023 | 7.990 | 8.060 | 7.720 | 7.780 | 1,631,025 | -0.24(-2.99%) |
Jan 26, 2023 | 7.920 | 8.024 | 7.765 | 8.020 | 1,839,144 | +0.13(+1.65%) |
Jan 25, 2023 | 7.580 | 7.950 | 7.490 | 7.890 | 1,583,947 | +0.31(+4.09%) |
Jan 24, 2023 | 7.650 | 7.650 | 7.475 | 7.580 | 905,031 | -0.08(-1.04%) |
Jan 23, 2023 | 7.740 | 7.855 | 7.630 | 7.660 | 1,071,851 | -0.04(-0.52%) |
Jan 20, 2023 | 7.750 | 7.838 | 7.560 | 7.700 | 1,105,969 | +0.03(+0.39%) |
Jan 19, 2023 | 7.580 | 7.760 | 7.520 | 7.670 | 1,013,376 | +0.09(+1.19%) |
Jan 18, 2023 | 8.120 | 8.140 | 7.535 | 7.580 | 1,449,067 | -0.46(-5.72%) |
Jan 17, 2023 | 7.960 | 8.070 | 7.890 | 8.040 | 1,772,247 | +0.11(+1.39%) |
Jan 13, 2023 | 7.950 | 7.980 | 7.755 | 7.930 | 1,556,320 | +0.03(+0.38%) |
Jan 12, 2023 | 7.730 | 7.995 | 7.635 | 7.900 | 2,328,801 | +0.23(+3.00%) |
Jan 11, 2023 | 7.720 | 7.875 | 7.590 | 7.670 | 1,342,908 | -0.02(-0.26%) |
Jan 10, 2023 | 7.470 | 7.760 | 7.310 | 7.690 | 3,195,768 | +0.24(+3.22%) |
Jan 09, 2023 | 7.480 | 7.620 | 7.320 | 7.450 | 1,533,820 | +0.19(+2.62%) |
Jan 06, 2023 | 7.300 | 7.540 | 7.210 | 7.260 | 1,483,717 | +0.10(+1.40%) |
Jan 05, 2023 | 6.950 | 7.190 | 6.860 | 7.160 | 1,455,014 | +0.21(+3.02%) |
Jan 04, 2023 | 6.920 | 7.130 | 6.860 | 6.950 | 2,113,387 | -0.06(-0.86%) |
Jan 03, 2023 | 7.360 | 7.430 | 6.810 | 7.010 | 1,623,644 | -0.37(-5.01%) |
Dec 30, 2022 | 7.210 | 7.435 | 7.180 | 7.380 | 2,496,743 | +0.06(+0.82%) |
Dec 29, 2022 | 6.940 | 7.395 | 6.880 | 7.320 | 1,616,359 | +0.35(+5.02%) |
Dec 28, 2022 | 7.370 | 7.380 | 6.790 | 6.970 | 1,653,454 | -0.44(-5.94%) |
Dec 27, 2022 | 7.150 | 7.481 | 7.090 | 7.410 | 2,555,901 | +0.33(+4.66%) |
Dec 23, 2022 | 6.810 | 7.090 | 6.765 | 7.080 | 1,487,624 | +0.42(+6.31%) |
Dec 22, 2022 | 6.790 | 6.820 | 6.500 | 6.660 | 1,152,264 | -0.12(-1.77%) |
Dec 21, 2022 | 6.820 | 6.910 | 6.650 | 6.780 | 1,695,290 | +0.10(+1.50%) |
Dec 20, 2022 | 6.190 | 6.710 | 6.160 | 6.680 | 2,022,919 | +0.51(+8.27%) |
Dec 19, 2022 | 6.310 | 6.455 | 6.070 | 6.170 | 1,329,408 | -0.07(-1.12%) |
Dec 16, 2022 | 6.000 | 6.260 | 5.940 | 6.240 | 3,726,969 | +0.04(+0.65%) |
Dec 15, 2022 | 6.270 | 6.330 | 6.065 | 6.200 | 1,295,294 | -0.17(-2.67%) |
Dec 14, 2022 | 6.250 | 6.450 | 6.180 | 6.370 | 1,508,305 | +0.15(+2.41%) |
Dec 13, 2022 | 6.170 | 6.290 | 6.110 | 6.220 | 1,564,704 | +0.18(+2.98%) |
Dec 12, 2022 | 5.840 | 6.080 | 5.760 | 6.040 | 1,639,054 | +0.25(+4.32%) |
Dec 09, 2022 | 5.980 | 6.070 | 5.780 | 5.790 | 1,455,696 | -0.23(-3.82%) |
Dec 08, 2022 | 6.180 | 6.260 | 5.980 | 6.020 | 1,165,479 | +0.05(+0.84%) |
Dec 07, 2022 | 6.270 | 6.295 | 5.900 | 5.970 | 1,206,127 | -0.23(-3.71%) |
Dec 06, 2022 | 6.180 | 6.325 | 6.120 | 6.200 | 1,450,138 | +0.02(+0.32%) |
Dec 05, 2022 | 6.610 | 6.670 | 6.100 | 6.180 | 1,402,282 | -0.36(-5.50%) |
Dec 02, 2022 | 6.320 | 6.560 | 6.320 | 6.540 | 843,203 | +0.12(+1.87%) |
Dec 01, 2022 | 6.500 | 6.560 | 6.401 | 6.420 | 950,345 | +0.04(+0.63%) |
Nov 30, 2022 | 6.410 | 6.470 | 6.210 | 6.380 | 1,723,729 | +0.08(+1.27%) |
Nov 29, 2022 | 6.240 | 6.300 | 6.140 | 6.300 | 2,254,105 | +0.18(+2.94%) |
Nov 28, 2022 | 6.040 | 6.270 | 6.000 | 6.120 | 1,409,013 | -0.14(-2.24%) |
Nov 25, 2022 | 6.250 | 6.430 | 6.220 | 6.260 | 793,782 | -0.03(-0.48%) |
Nov 23, 2022 | 6.360 | 6.400 | 6.175 | 6.290 | 1,355,015 | -0.24(-3.68%) |
Nov 22, 2022 | 6.520 | 6.630 | 6.410 | 6.530 | 1,095,726 | +0.15(+2.35%) |
Nov 21, 2022 | 6.460 | 6.566 | 6.000 | 6.380 | 2,677,316 | -0.28(-4.20%) |
Nov 18, 2022 | 6.670 | 6.710 | 6.488 | 6.660 | 812,938 | -0.13(-1.91%) |
Nov 17, 2022 | 6.530 | 6.800 | 6.420 | 6.790 | 1,391,174 | +0.12(+1.80%) |
Nov 16, 2022 | 6.740 | 6.790 | 6.630 | 6.670 | 1,240,909 | -0.14(-2.06%) |
Nov 15, 2022 | 6.800 | 6.825 | 6.570 | 6.810 | 1,342,942 | +0.08(+1.19%) |
Nov 14, 2022 | 6.860 | 7.110 | 6.720 | 6.730 | 1,728,982 | -0.13(-1.90%) |
Nov 11, 2022 | 6.910 | 6.990 | 6.780 | 6.860 | 1,287,773 | +0.12(+1.78%) |
Nov 10, 2022 | 6.700 | 6.800 | 6.580 | 6.740 | 1,362,460 | +0.16(+2.43%) |
Nov 09, 2022 | 6.680 | 6.815 | 6.540 | 6.580 | 1,664,523 | -0.27(-3.94%) |
Nov 08, 2022 | 6.970 | 7.000 | 6.765 | 6.850 | 2,043,964 | -0.15(-2.14%) |
Nov 07, 2022 | 6.940 | 7.140 | 6.815 | 7.000 | 2,636,341 | +0.16(+2.34%) |
Nov 04, 2022 | 6.930 | 7.020 | 6.770 | 6.840 | 1,573,506 | +0.09(+1.33%) |
Nov 03, 2022 | 6.660 | 6.840 | 6.550 | 6.750 | 1,635,439 | -0.02(-0.30%) |
Nov 02, 2022 | 6.840 | 6.770 | 2,208,940 | -0.17(-2.45%) |