Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.678 | 8.126 | 7.624 | 8.126 | 1,909,472 | +0.43(+5.57%) |
Jan 30, 2023 | 7.629 | 7.930 | 7.629 | 7.697 | 2,655,901 | -0.05(-0.63%) |
Jan 27, 2023 | 7.269 | 7.771 | 7.269 | 7.746 | 838,484 | +0.44(+6.00%) |
Jan 26, 2023 | 7.405 | 7.483 | 7.259 | 7.308 | 349,452 | -0.04(-0.53%) |
Jan 25, 2023 | 7.259 | 7.347 | 7.220 | 7.347 | 1,059,887 | +0.07(+0.94%) |
Jan 24, 2023 | 7.220 | 7.415 | 7.220 | 7.279 | 1,018,823 | -0.04(-0.53%) |
Jan 23, 2023 | 7.162 | 7.327 | 7.103 | 7.317 | 641,266 | +0.16(+2.18%) |
Jan 20, 2023 | 7.162 | 7.162 | 7.020 | 7.162 | 685,093 | +0.05(+0.68%) |
Jan 19, 2023 | 7.269 | 7.269 | 7.088 | 7.113 | 771,828 | -0.20(-2.80%) |
Jan 18, 2023 | 7.425 | 7.473 | 7.259 | 7.317 | 647,105 | -0.04(-0.53%) |
Jan 17, 2023 | 7.425 | 7.493 | 7.356 | 7.356 | 831,019 | -0.03(-0.40%) |
Jan 13, 2023 | 7.240 | 7.454 | 7.201 | 7.386 | 647,818 | +0.05(+0.66%) |
Jan 12, 2023 | 7.074 | 7.356 | 7.025 | 7.337 | 980,430 | +0.32(+4.58%) |
Jan 11, 2023 | 6.772 | 7.050 | 6.772 | 7.015 | 832,309 | +0.27(+4.05%) |
Jan 10, 2023 | 6.587 | 6.777 | 6.562 | 6.743 | 728,434 | +0.12(+1.76%) |
Jan 09, 2023 | 6.616 | 6.762 | 6.577 | 6.626 | 1,690,166 | +0.00(+0.00%) |
Jan 06, 2023 | 6.587 | 6.635 | 6.480 | 6.626 | 438,993 | +0.15(+2.26%) |
Jan 05, 2023 | 6.596 | 6.596 | 6.450 | 6.480 | 738,786 | -0.20(-3.06%) |
Jan 04, 2023 | 6.626 | 6.791 | 6.626 | 6.684 | 979,022 | +0.11(+1.63%) |
Jan 03, 2023 | 6.655 | 6.825 | 6.553 | 6.577 | 1,174,863 | +0.01(+0.15%) |
Dec 30, 2022 | 6.577 | 6.606 | 6.470 | 6.567 | 569,511 | -0.05(-0.74%) |
Dec 29, 2022 | 6.382 | 6.626 | 6.382 | 6.616 | 765,104 | +0.24(+3.82%) |
Dec 28, 2022 | 6.626 | 6.704 | 6.372 | 6.372 | 1,104,221 | -0.24(-3.68%) |
Dec 27, 2022 | 6.655 | 6.679 | 6.587 | 6.616 | 906,795 | -0.04(-0.59%) |
Dec 23, 2022 | 6.557 | 6.670 | 6.523 | 6.655 | 947,879 | +0.04(+0.59%) |
Dec 22, 2022 | 6.635 | 6.635 | 6.411 | 6.616 | 1,166,680 | -0.11(-1.59%) |
Dec 21, 2022 | 6.723 | 6.840 | 6.645 | 6.723 | 2,165,591 | +0.05(+0.73%) |
Dec 20, 2022 | 6.587 | 6.694 | 6.567 | 6.674 | 1,725,975 | +0.06(+0.88%) |
Dec 19, 2022 | 6.577 | 6.665 | 6.509 | 6.616 | 2,858,945 | +0.03(+0.44%) |
Dec 16, 2022 | 6.509 | 6.596 | 6.411 | 6.587 | 2,500,363 | -0.09(-1.39%) |
Dec 15, 2022 | 6.815 | 6.868 | 6.645 | 6.679 | 1,116,481 | -0.22(-3.23%) |
Dec 14, 2022 | 6.737 | 7.009 | 6.699 | 6.902 | 1,418,510 | +0.16(+2.45%) |
Dec 13, 2022 | 6.893 | 7.028 | 6.660 | 6.737 | 1,081,588 | +0.07(+1.02%) |
Dec 12, 2022 | 6.592 | 6.699 | 6.427 | 6.670 | 930,684 | +0.09(+1.33%) |
Dec 09, 2022 | 6.514 | 6.631 | 6.485 | 6.582 | 1,071,473 | +0.00(+0.00%) |
Dec 08, 2022 | 6.592 | 6.752 | 6.563 | 6.582 | 661,827 | +0.02(+0.30%) |
Dec 07, 2022 | 6.573 | 6.679 | 6.447 | 6.563 | 967,545 | -0.05(-0.73%) |
Dec 06, 2022 | 6.854 | 6.883 | 6.587 | 6.611 | 1,015,732 | -0.25(-3.67%) |
Dec 05, 2022 | 7.212 | 7.246 | 6.863 | 6.863 | 1,610,248 | -0.43(-5.85%) |
Dec 02, 2022 | 7.261 | 7.368 | 7.193 | 7.290 | 915,298 | -0.08(-1.05%) |
Dec 01, 2022 | 7.561 | 7.649 | 7.329 | 7.368 | 812,254 | -0.11(-1.43%) |
Nov 30, 2022 | 7.397 | 7.503 | 7.280 | 7.474 | 1,390,670 | +0.07(+0.92%) |
Nov 29, 2022 | 7.290 | 7.435 | 7.261 | 7.406 | 591,558 | +0.12(+1.60%) |
Nov 28, 2022 | 7.397 | 7.445 | 7.271 | 7.290 | 821,814 | -0.16(-2.08%) |
Nov 25, 2022 | 7.377 | 7.460 | 7.334 | 7.445 | 1,068,169 | +0.08(+1.05%) |
Nov 23, 2022 | 7.338 | 7.392 | 7.246 | 7.368 | 533,737 | -0.03(-0.39%) |
Nov 22, 2022 | 7.309 | 7.415 | 7.266 | 7.397 | 771,327 | +0.14(+1.87%) |
Nov 21, 2022 | 7.212 | 7.271 | 7.165 | 7.261 | 745,639 | +0.04(+0.54%) |
Nov 18, 2022 | 7.338 | 7.397 | 7.164 | 7.222 | 1,461,136 | +0.01(+0.13%) |
Nov 17, 2022 | 6.989 | 7.212 | 6.868 | 7.212 | 1,834,092 | +0.12(+1.64%) |
Nov 16, 2022 | 7.222 | 7.222 | 7.077 | 7.096 | 1,003,629 | -0.15(-2.01%) |
Nov 15, 2022 | 7.319 | 7.382 | 7.174 | 7.242 | 848,630 | +0.03(+0.40%) |
Nov 14, 2022 | 7.368 | 7.406 | 7.198 | 7.212 | 784,633 | -0.22(-3.00%) |
Nov 11, 2022 | 7.377 | 7.513 | 7.305 | 7.435 | 1,119,734 | +0.06(+0.79%) |
Nov 10, 2022 | 7.164 | 7.377 | 7.106 | 7.377 | 1,475,372 | +0.48(+6.88%) |
Nov 09, 2022 | 6.960 | 7.067 | 6.863 | 6.902 | 698,817 | -0.17(-2.47%) |
Nov 08, 2022 | 7.077 | 7.154 | 6.994 | 7.077 | 803,811 | +0.05(+0.69%) |
Nov 07, 2022 | 7.116 | 7.154 | 6.922 | 7.028 | 1,051,771 | +0.01(+0.14%) |
Nov 04, 2022 | 6.951 | 7.067 | 6.863 | 7.019 | 792,341 | +0.17(+2.55%) |
Nov 03, 2022 | 6.805 | 6.893 | 6.631 | 6.844 | 815,855 | +0.02(+0.28%) |
Nov 02, 2022 | 7.009 | 6.786 | 6.825 | 1,773,891 | -0.20(-2.90%) |