Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.960 | 8.150 | 7.940 | 8.150 | 88,867 | +0.01(+0.12%) |
Jan 30, 2023 | 8.190 | 8.260 | 8.100 | 8.140 | 95,462 | -0.12(-1.45%) |
Jan 27, 2023 | 8.220 | 8.290 | 8.210 | 8.260 | 93,091 | +0.05(+0.61%) |
Jan 26, 2023 | 8.360 | 8.360 | 8.100 | 8.210 | 81,267 | -0.14(-1.68%) |
Jan 25, 2023 | 8.190 | 8.350 | 8.190 | 8.350 | 97,057 | +0.12(+1.52%) |
Jan 24, 2023 | 8.240 | 8.250 | 8.100 | 8.225 | 117,826 | -0.18(-2.08%) |
Jan 23, 2023 | 8.340 | 8.460 | 8.310 | 8.400 | 101,228 | +0.14(+1.69%) |
Jan 20, 2023 | 8.120 | 8.260 | 8.090 | 8.260 | 87,186 | +0.14(+1.72%) |
Jan 19, 2023 | 8.110 | 8.150 | 8.020 | 8.120 | 157,668 | -0.25(-2.99%) |
Jan 18, 2023 | 8.580 | 8.600 | 8.303 | 8.370 | 228,410 | +0.24(+2.95%) |
Jan 17, 2023 | 8.050 | 8.200 | 8.030 | 8.130 | 178,481 | +0.28(+3.57%) |
Jan 13, 2023 | 7.680 | 7.850 | 7.680 | 7.850 | 72,422 | +0.11(+1.49%) |
Jan 12, 2023 | 7.635 | 7.750 | 7.520 | 7.735 | 103,925 | +0.12(+1.51%) |
Jan 11, 2023 | 7.640 | 7.650 | 7.550 | 7.620 | 96,695 | +0.00(+0.00%) |
Jan 10, 2023 | 7.660 | 7.660 | 7.500 | 7.620 | 180,035 | +0.01(+0.13%) |
Jan 09, 2023 | 7.690 | 7.750 | 7.610 | 7.610 | 143,139 | +0.31(+4.25%) |
Jan 06, 2023 | 7.140 | 7.330 | 7.070 | 7.300 | 116,301 | +0.26(+3.69%) |
Jan 05, 2023 | 6.940 | 7.060 | 6.910 | 7.040 | 221,697 | +0.21(+3.07%) |
Jan 04, 2023 | 6.810 | 6.880 | 6.750 | 6.830 | 139,612 | -0.37(-5.07%) |
Jan 03, 2023 | 7.270 | 7.290 | 7.150 | 7.195 | 215,072 | -0.33(-4.45%) |
Dec 30, 2022 | 7.480 | 7.580 | 7.480 | 7.530 | 114,655 | +0.07(+0.94%) |
Dec 29, 2022 | 7.360 | 7.470 | 7.360 | 7.460 | 93,051 | +0.14(+1.91%) |
Dec 28, 2022 | 7.490 | 7.500 | 7.300 | 7.320 | 69,178 | -0.02(-0.27%) |
Dec 27, 2022 | 7.490 | 7.490 | 7.340 | 7.340 | 53,400 | -0.08(-1.08%) |
Dec 23, 2022 | 7.360 | 7.450 | 7.360 | 7.420 | 73,451 | +0.14(+1.92%) |
Dec 22, 2022 | 7.320 | 7.430 | 7.180 | 7.280 | 96,920 | -0.09(-1.22%) |
Dec 21, 2022 | 7.330 | 7.430 | 7.320 | 7.370 | 86,370 | +0.18(+2.56%) |
Dec 20, 2022 | 7.164 | 7.270 | 7.146 | 7.186 | 87,036 | +0.20(+2.80%) |
Dec 19, 2022 | 7.070 | 7.099 | 6.990 | 6.990 | 65,349 | -0.02(-0.29%) |
Dec 16, 2022 | 7.090 | 7.090 | 6.930 | 7.010 | 93,779 | -0.07(-0.99%) |
Dec 15, 2022 | 7.100 | 7.190 | 7.020 | 7.080 | 55,824 | -0.18(-2.48%) |
Dec 14, 2022 | 7.350 | 7.350 | 7.110 | 7.260 | 104,661 | -0.26(-3.46%) |
Dec 13, 2022 | 7.660 | 7.660 | 7.470 | 7.520 | 60,508 | +0.10(+1.35%) |
Dec 12, 2022 | 7.440 | 7.440 | 7.360 | 7.420 | 52,044 | -0.03(-0.40%) |
Dec 09, 2022 | 7.480 | 7.520 | 7.440 | 7.450 | 78,991 | +0.00(+0.00%) |
Dec 08, 2022 | 7.550 | 7.570 | 7.445 | 7.450 | 36,766 | +0.14(+1.92%) |
Dec 07, 2022 | 7.370 | 7.420 | 7.310 | 7.310 | 111,474 | -0.13(-1.75%) |
Dec 06, 2022 | 7.510 | 7.510 | 7.380 | 7.440 | 74,214 | -0.01(-0.20%) |
Dec 05, 2022 | 7.650 | 7.685 | 7.420 | 7.455 | 109,706 | +0.03(+0.34%) |
Dec 02, 2022 | 7.380 | 7.480 | 7.380 | 7.430 | 90,917 | -0.10(-1.33%) |
Dec 01, 2022 | 7.480 | 7.650 | 7.450 | 7.530 | 169,980 | +0.00(+0.00%) |
Nov 30, 2022 | 7.380 | 7.530 | 7.250 | 7.530 | 216,864 | +0.23(+3.15%) |
Nov 29, 2022 | 7.280 | 7.350 | 7.250 | 7.300 | 32,361 | +0.20(+2.82%) |
Nov 28, 2022 | 7.240 | 7.260 | 7.100 | 7.100 | 83,962 | -0.26(-3.53%) |
Nov 25, 2022 | 7.460 | 7.490 | 7.360 | 7.360 | 61,599 | -0.03(-0.41%) |
Nov 23, 2022 | 7.280 | 7.400 | 7.270 | 7.390 | 95,358 | +0.15(+2.07%) |
Nov 22, 2022 | 7.110 | 7.240 | 7.110 | 7.240 | 75,737 | +0.31(+4.47%) |
Nov 21, 2022 | 6.920 | 6.990 | 6.800 | 6.930 | 202,785 | -0.07(-1.00%) |
Nov 18, 2022 | 7.090 | 7.090 | 6.940 | 7.000 | 101,028 | +0.01(+0.14%) |
Nov 17, 2022 | 6.950 | 7.000 | 6.890 | 6.990 | 141,120 | -0.14(-2.03%) |
Nov 16, 2022 | 7.140 | 7.240 | 7.100 | 7.135 | 104,455 | -0.14(-1.92%) |
Nov 15, 2022 | 7.420 | 7.450 | 7.210 | 7.275 | 226,068 | -0.04(-0.61%) |
Nov 14, 2022 | 7.350 | 7.390 | 7.295 | 7.320 | 155,425 | -0.20(-2.66%) |
Nov 11, 2022 | 7.403 | 7.550 | 7.380 | 7.520 | 195,060 | +0.56(+8.05%) |
Nov 10, 2022 | 6.770 | 6.960 | 6.720 | 6.960 | 205,132 | +0.38(+5.86%) |
Nov 09, 2022 | 6.670 | 6.730 | 6.550 | 6.575 | 103,378 | -0.16(-2.38%) |
Nov 08, 2022 | 6.690 | 6.840 | 6.595 | 6.735 | 162,374 | -0.06(-0.96%) |
Nov 07, 2022 | 6.800 | 6.810 | 6.710 | 6.800 | 147,623 | +0.01(+0.15%) |
Nov 04, 2022 | 6.740 | 6.840 | 6.670 | 6.790 | 303,618 | +0.52(+8.29%) |
Nov 03, 2022 | 6.100 | 6.320 | 6.080 | 6.270 | 211,980 | -0.01(-0.16%) |
Nov 02, 2022 | 6.460 | 6.500 | 6.260 | 6.280 | 170,974 | -0.25(-3.83%) |