Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.260 | 8.690 | 8.230 | 8.560 | 496,216 | +0.26(+3.13%) |
Jan 30, 2023 | 8.170 | 8.470 | 8.140 | 8.300 | 308,849 | -0.07(-0.84%) |
Jan 27, 2023 | 8.520 | 8.650 | 8.330 | 8.370 | 325,170 | -0.18(-2.11%) |
Jan 26, 2023 | 8.690 | 8.800 | 8.310 | 8.550 | 246,027 | -0.03(-0.35%) |
Jan 25, 2023 | 8.320 | 8.590 | 8.160 | 8.580 | 361,434 | +0.22(+2.63%) |
Jan 24, 2023 | 8.440 | 8.480 | 8.260 | 8.360 | 284,687 | -0.12(-1.42%) |
Jan 23, 2023 | 8.680 | 8.710 | 8.425 | 8.480 | 585,860 | -0.15(-1.74%) |
Jan 20, 2023 | 8.420 | 8.630 | 8.170 | 8.630 | 576,375 | +0.32(+3.85%) |
Jan 19, 2023 | 8.030 | 8.390 | 7.920 | 8.310 | 583,868 | +0.24(+2.97%) |
Jan 18, 2023 | 8.650 | 8.880 | 8.030 | 8.070 | 852,742 | -0.58(-6.71%) |
Jan 17, 2023 | 8.350 | 8.660 | 8.340 | 8.650 | 576,439 | +0.35(+4.22%) |
Jan 13, 2023 | 8.150 | 8.335 | 7.972 | 8.300 | 625,670 | +0.14(+1.72%) |
Jan 12, 2023 | 7.900 | 8.270 | 7.880 | 8.160 | 524,009 | +0.26(+3.29%) |
Jan 11, 2023 | 7.900 | 8.040 | 7.790 | 7.900 | 351,589 | +0.09(+1.15%) |
Jan 10, 2023 | 7.610 | 7.950 | 7.370 | 7.810 | 575,984 | +0.21(+2.76%) |
Jan 09, 2023 | 7.610 | 7.800 | 7.540 | 7.600 | 358,416 | +0.22(+2.98%) |
Jan 06, 2023 | 7.330 | 7.580 | 7.281 | 7.380 | 313,173 | +0.18(+2.50%) |
Jan 05, 2023 | 7.240 | 7.360 | 7.155 | 7.200 | 319,695 | -0.10(-1.37%) |
Jan 04, 2023 | 6.940 | 7.350 | 6.860 | 7.300 | 554,238 | +0.22(+3.11%) |
Jan 03, 2023 | 7.480 | 7.580 | 6.970 | 7.080 | 580,496 | -0.38(-5.09%) |
Dec 30, 2022 | 7.270 | 7.520 | 7.225 | 7.460 | 296,212 | +0.12(+1.63%) |
Dec 29, 2022 | 6.960 | 7.360 | 6.900 | 7.340 | 268,741 | +0.30(+4.26%) |
Dec 28, 2022 | 7.360 | 7.400 | 6.945 | 7.040 | 369,724 | -0.32(-4.35%) |
Dec 27, 2022 | 7.240 | 7.370 | 7.160 | 7.360 | 323,302 | +0.17(+2.36%) |
Dec 23, 2022 | 7.060 | 7.200 | 6.945 | 7.190 | 428,565 | +0.25(+3.60%) |
Dec 22, 2022 | 7.200 | 7.280 | 6.780 | 6.940 | 348,006 | -0.22(-3.07%) |
Dec 21, 2022 | 7.350 | 7.370 | 7.060 | 7.160 | 465,824 | +0.09(+1.27%) |
Dec 20, 2022 | 6.730 | 7.130 | 6.730 | 7.070 | 469,393 | +0.30(+4.43%) |
Dec 19, 2022 | 6.850 | 6.960 | 6.750 | 6.770 | 335,616 | -0.01(-0.15%) |
Dec 16, 2022 | 6.560 | 6.845 | 6.560 | 6.780 | 2,340,196 | -0.04(-0.59%) |
Dec 15, 2022 | 6.910 | 7.010 | 6.650 | 6.820 | 390,233 | -0.22(-3.12%) |
Dec 14, 2022 | 6.800 | 7.130 | 6.700 | 7.040 | 616,897 | +0.25(+3.68%) |
Dec 13, 2022 | 6.840 | 7.025 | 6.765 | 6.790 | 734,833 | +0.12(+1.80%) |
Dec 12, 2022 | 6.090 | 6.690 | 6.030 | 6.670 | 779,350 | +0.65(+10.80%) |
Dec 09, 2022 | 6.270 | 6.380 | 6.020 | 6.020 | 422,194 | -0.28(-4.44%) |
Dec 08, 2022 | 6.570 | 6.650 | 6.265 | 6.300 | 325,754 | -0.07(-1.10%) |
Dec 07, 2022 | 6.390 | 6.430 | 6.220 | 6.370 | 561,621 | +0.02(+0.31%) |
Dec 06, 2022 | 6.470 | 6.630 | 6.290 | 6.350 | 466,984 | -0.13(-2.01%) |
Dec 05, 2022 | 6.900 | 6.990 | 6.416 | 6.480 | 350,218 | -0.32(-4.71%) |
Dec 02, 2022 | 6.610 | 6.820 | 6.460 | 6.800 | 253,212 | +0.09(+1.34%) |
Dec 01, 2022 | 6.790 | 6.900 | 6.690 | 6.710 | 583,611 | -0.04(-0.59%) |
Nov 30, 2022 | 6.710 | 6.790 | 6.545 | 6.750 | 430,070 | +0.13(+1.96%) |
Nov 29, 2022 | 6.460 | 6.705 | 6.420 | 6.620 | 491,486 | +0.31(+4.91%) |
Nov 28, 2022 | 6.290 | 6.520 | 6.270 | 6.310 | 699,138 | -0.24(-3.66%) |
Nov 25, 2022 | 6.550 | 6.695 | 6.530 | 6.550 | 169,176 | -0.02(-0.30%) |
Nov 23, 2022 | 6.690 | 6.760 | 6.465 | 6.570 | 394,479 | -0.32(-4.64%) |
Nov 22, 2022 | 6.760 | 7.030 | 6.700 | 6.890 | 515,877 | +0.32(+4.87%) |
Nov 21, 2022 | 6.670 | 6.810 | 6.050 | 6.570 | 1,054,400 | -0.34(-4.92%) |
Nov 18, 2022 | 7.000 | 7.070 | 6.800 | 6.910 | 542,589 | -0.12(-1.71%) |
Nov 17, 2022 | 6.820 | 7.040 | 6.750 | 7.030 | 375,452 | +0.03(+0.43%) |
Nov 16, 2022 | 7.090 | 7.135 | 6.952 | 7.000 | 487,992 | -0.17(-2.37%) |
Nov 15, 2022 | 7.060 | 7.190 | 6.930 | 7.170 | 519,432 | +0.18(+2.58%) |
Nov 14, 2022 | 7.210 | 7.370 | 6.985 | 6.990 | 628,798 | -0.21(-2.92%) |
Nov 11, 2022 | 7.110 | 7.270 | 7.030 | 7.200 | 991,126 | +0.36(+5.26%) |
Nov 10, 2022 | 6.760 | 6.895 | 6.610 | 6.840 | 503,402 | +0.29(+4.43%) |
Nov 09, 2022 | 6.930 | 6.945 | 6.522 | 6.550 | 573,194 | -0.52(-7.36%) |
Nov 08, 2022 | 6.950 | 7.105 | 6.820 | 7.070 | 718,679 | +0.17(+2.46%) |
Nov 07, 2022 | 6.740 | 6.920 | 6.690 | 6.900 | 669,984 | +0.24(+3.60%) |
Nov 04, 2022 | 6.890 | 6.980 | 6.600 | 6.660 | 572,242 | +0.04(+0.60%) |
Nov 03, 2022 | 6.550 | 6.730 | 6.480 | 6.620 | 532,534 | +0.06(+0.91%) |
Nov 02, 2022 | 6.820 | 6.535 | 6.560 | 987,784 | -0.09(-1.35%) |