Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.250 | 7.285 | 6.950 | 7.027 | 57,351 | -0.23(-3.21%) |
Dec 29, 2022 | 7.350 | 7.390 | 7.260 | 7.260 | 26,181 | -0.09(-1.22%) |
Dec 28, 2022 | 7.450 | 7.450 | 7.306 | 7.350 | 12,332 | -0.04(-0.54%) |
Dec 27, 2022 | 7.430 | 7.452 | 7.380 | 7.390 | 1,982 | -0.06(-0.81%) |
Dec 23, 2022 | 7.340 | 7.450 | 7.340 | 7.450 | 2,921 | +0.08(+1.09%) |
Dec 22, 2022 | 7.410 | 7.420 | 7.350 | 7.370 | 2,869 | -0.05(-0.67%) |
Dec 21, 2022 | 7.410 | 7.450 | 7.410 | 7.420 | 11,351 | -0.04(-0.60%) |
Dec 20, 2022 | 7.650 | 7.650 | 7.160 | 7.465 | 10,355 | -0.08(-1.13%) |
Dec 19, 2022 | 7.590 | 7.650 | 7.550 | 7.550 | 19,663 | -0.37(-4.67%) |
Dec 16, 2022 | 7.900 | 7.920 | 7.580 | 7.920 | 7,766 | +0.02(+0.25%) |
Dec 15, 2022 | 7.920 | 7.930 | 7.900 | 7.900 | 899 | +0.00(+0.00%) |
Dec 14, 2022 | 7.910 | 7.944 | 7.900 | 7.900 | 1,302 | +0.00(+0.00%) |
Dec 13, 2022 | 8.000 | 8.020 | 7.900 | 7.900 | 2,445 | -0.08(-1.06%) |
Dec 12, 2022 | 8.050 | 8.060 | 7.921 | 7.985 | 4,798 | -0.13(-1.56%) |
Dec 09, 2022 | 8.120 | 8.211 | 8.050 | 8.112 | 4,527 | -0.01(-0.16%) |
Dec 08, 2022 | 8.050 | 8.300 | 8.050 | 8.125 | 4,269 | +0.06(+0.79%) |
Dec 07, 2022 | 8.050 | 8.367 | 8.050 | 8.061 | 3,150 | +0.01(+0.14%) |
Dec 06, 2022 | 8.165 | 8.205 | 8.050 | 8.050 | 10,392 | -0.05(-0.60%) |
Dec 05, 2022 | 8.050 | 8.099 | 8.050 | 8.099 | 889 | -0.15(-1.88%) |
Dec 02, 2022 | 8.254 | 8.254 | 8.254 | 8.254 | 821 | -0.15(-1.74%) |
Dec 01, 2022 | 8.200 | 8.400 | 8.200 | 8.400 | 929 | +0.00(+0.00%) |
Nov 30, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 553 | +0.05(+0.60%) |
Nov 29, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 354 | +0.00(+0.00%) |
Nov 28, 2022 | 8.380 | 8.399 | 8.120 | 8.350 | 2,717 | +0.03(+0.36%) |
Nov 25, 2022 | 8.450 | 8.450 | 8.320 | 8.320 | 2,367 | +0.00(+0.02%) |
Nov 23, 2022 | 8.270 | 8.318 | 8.231 | 8.318 | 1,022 | +0.02(+0.22%) |
Nov 22, 2022 | 8.008 | 8.300 | 8.008 | 8.300 | 2,095 | -0.08(-0.95%) |
Nov 21, 2022 | 7.931 | 8.400 | 7.931 | 8.380 | 1,305 | +0.26(+3.20%) |
Nov 18, 2022 | 8.120 | 8.120 | 8.120 | 8.120 | 313 | -0.18(-2.17%) |
Nov 17, 2022 | 8.180 | 8.300 | 8.180 | 8.300 | 3,403 | +0.05(+0.61%) |
Nov 16, 2022 | 8.270 | 8.300 | 8.250 | 8.250 | 1,614 | +0.00(+0.00%) |
Nov 15, 2022 | 8.300 | 8.410 | 8.230 | 8.250 | 6,413 | +0.03(+0.36%) |
Nov 14, 2022 | 8.260 | 8.300 | 8.220 | 8.220 | 5,838 | -0.00(-0.06%) |
Nov 11, 2022 | 8.300 | 8.300 | 8.121 | 8.225 | 1,922 | -0.09(-1.02%) |
Nov 10, 2022 | 8.360 | 8.397 | 8.310 | 8.310 | 3,013 | -0.04(-0.48%) |
Nov 09, 2022 | 8.410 | 8.490 | 8.350 | 8.350 | 2,691 | -0.05(-0.59%) |
Nov 08, 2022 | 8.510 | 8.510 | 8.400 | 8.400 | 630 | -0.04(-0.53%) |
Nov 07, 2022 | 8.440 | 8.445 | 8.310 | 8.445 | 2,635 | +0.14(+1.75%) |
Nov 04, 2022 | 8.400 | 8.540 | 8.260 | 8.300 | 7,748 | -0.15(-1.83%) |
Nov 03, 2022 | 8.510 | 8.570 | 8.440 | 8.455 | 4,704 | -0.07(-0.79%) |
Nov 02, 2022 | 8.410 | 8.602 | 8.410 | 8.522 | 2,806 | +0.02(+0.23%) |
Nov 01, 2022 | 8.410 | 8.625 | 8.400 | 8.502 | 2,901 | +0.09(+1.10%) |
Oct 31, 2022 | 8.370 | 8.730 | 8.355 | 8.410 | 10,899 | +0.01(+0.12%) |
Oct 28, 2022 | 8.550 | 8.594 | 8.400 | 8.400 | 5,829 | +0.05(+0.62%) |
Oct 27, 2022 | 8.300 | 8.348 | 8.300 | 8.348 | 580 | -0.05(-0.62%) |
Oct 26, 2022 | 8.590 | 8.590 | 8.380 | 8.400 | 3,469 | -0.12(-1.41%) |
Oct 25, 2022 | 8.380 | 8.600 | 8.380 | 8.520 | 4,242 | +0.26(+3.15%) |
Oct 24, 2022 | 8.100 | 8.384 | 8.100 | 8.260 | 4,492 | +0.06(+0.73%) |
Oct 21, 2022 | 8.305 | 8.646 | 8.200 | 8.200 | 1,603 | +0.02(+0.24%) |
Oct 20, 2022 | 7.990 | 8.180 | 7.980 | 8.180 | 3,471 | +0.20(+2.51%) |
Oct 19, 2022 | 7.980 | 7.990 | 7.980 | 7.980 | 3,302 | -0.13(-1.66%) |
Oct 18, 2022 | 7.980 | 8.115 | 7.980 | 8.115 | 1,299 | +0.12(+1.44%) |
Oct 17, 2022 | 8.320 | 8.320 | 7.980 | 8.000 | 3,719 | -0.11(-1.36%) |
Oct 13, 2022 | 8.110 | 465 | +0.22(+2.79%) | |||
Oct 12, 2022 | 7.994 | 8.132 | 7.880 | 7.890 | 3,876 | -0.03(-0.38%) |
Oct 11, 2022 | 7.890 | 8.000 | 7.880 | 7.920 | 12,207 | +0.03(+0.38%) |
Oct 10, 2022 | 8.030 | 8.030 | 7.890 | 7.890 | 2,744 | +0.01(+0.13%) |
Oct 07, 2022 | 7.900 | 7.900 | 7.880 | 7.880 | 2,195 | -0.12(-1.53%) |
Oct 06, 2022 | 7.990 | 8.080 | 7.870 | 8.003 | 1,985 | +0.09(+1.17%) |
Oct 05, 2022 | 8.060 | 8.161 | 7.910 | 7.910 | 6,347 | -0.15(-1.86%) |
Oct 04, 2022 | 8.150 | 8.180 | 7.878 | 8.060 | 15,419 | -0.08(-1.02%) |