Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.200 | 8.200 | 8.160 | 8.160 | 250,391 | -0.02(-0.24%) |
Jan 30, 2023 | 8.150 | 8.210 | 8.150 | 8.180 | 152,775 | -0.01(-0.12%) |
Jan 27, 2023 | 8.200 | 8.200 | 8.170 | 8.190 | 102,181 | -0.02(-0.24%) |
Jan 26, 2023 | 8.200 | 8.230 | 8.110 | 8.210 | 229,663 | +0.01(+0.12%) |
Jan 25, 2023 | 8.160 | 8.200 | 8.130 | 8.200 | 100,815 | +0.03(+0.37%) |
Jan 24, 2023 | 8.130 | 8.170 | 8.110 | 8.170 | 117,029 | +0.02(+0.25%) |
Jan 23, 2023 | 8.140 | 8.180 | 8.107 | 8.150 | 396,464 | +0.04(+0.49%) |
Jan 20, 2023 | 8.100 | 8.125 | 8.090 | 8.110 | 111,028 | +0.00(+0.00%) |
Jan 19, 2023 | 8.090 | 8.120 | 8.080 | 8.110 | 242,592 | +0.01(+0.12%) |
Jan 18, 2023 | 8.110 | 8.130 | 8.080 | 8.100 | 284,789 | +0.01(+0.12%) |
Jan 17, 2023 | 8.080 | 8.100 | 8.080 | 8.090 | 278,347 | +0.00(+0.00%) |
Jan 13, 2023 | 8.110 | 8.120 | 8.090 | 8.090 | 232,599 | -0.02(-0.25%) |
Jan 12, 2023 | 8.110 | 8.130 | 8.090 | 8.110 | 148,877 | +0.02(+0.25%) |
Jan 11, 2023 | 8.090 | 8.125 | 8.090 | 8.090 | 178,653 | +0.00(+0.00%) |
Jan 10, 2023 | 8.100 | 8.100 | 8.081 | 8.090 | 276,907 | +0.00(+0.00%) |
Jan 09, 2023 | 8.100 | 8.110 | 8.080 | 8.090 | 149,455 | +0.00(+0.00%) |
Jan 06, 2023 | 8.100 | 8.100 | 8.090 | 8.090 | 116,522 | +0.01(+0.12%) |
Jan 05, 2023 | 8.100 | 8.110 | 8.100 | 8.080 | 245,493 | -0.01(-0.12%) |
Jan 04, 2023 | 8.110 | 8.130 | 8.070 | 8.090 | 433,261 | +0.01(+0.12%) |
Jan 03, 2023 | 8.070 | 8.130 | 8.060 | 8.080 | 500,312 | +0.03(+0.37%) |
Dec 30, 2022 | 8.030 | 8.080 | 8.030 | 8.050 | 331,998 | +0.00(+0.00%) |
Dec 29, 2022 | 8.060 | 8.110 | 8.050 | 8.050 | 696,807 | +0.00(+0.00%) |
Dec 28, 2022 | 8.080 | 8.110 | 8.050 | 8.050 | 433,897 | -0.05(-0.62%) |
Dec 27, 2022 | 8.080 | 8.140 | 8.080 | 8.100 | 315,169 | -0.02(-0.25%) |
Dec 23, 2022 | 8.080 | 8.160 | 8.060 | 8.120 | 434,385 | +0.04(+0.50%) |
Dec 22, 2022 | 8.060 | 8.090 | 8.040 | 8.080 | 450,916 | +0.01(+0.12%) |
Dec 21, 2022 | 8.090 | 8.110 | 8.060 | 8.070 | 1,390,794 | +0.00(+0.00%) |
Dec 20, 2022 | 8.060 | 8.080 | 8.060 | 8.070 | 523,367 | -0.02(-0.25%) |
Dec 19, 2022 | 8.040 | 8.100 | 8.040 | 8.090 | 677,137 | +0.03(+0.37%) |
Dec 16, 2022 | 8.060 | 8.100 | 8.020 | 8.060 | 1,249,761 | +0.00(+0.00%) |
Dec 15, 2022 | 8.100 | 8.180 | 8.050 | 8.060 | 1,966,449 | -0.08(-0.98%) |
Dec 14, 2022 | 8.030 | 8.170 | 8.010 | 8.140 | 2,975,384 | +0.13(+1.62%) |
Dec 13, 2022 | 8.050 | 8.050 | 8.000 | 8.010 | 1,704,397 | +0.00(+0.00%) |
Dec 12, 2022 | 8.010 | 8.140 | 7.970 | 8.010 | 5,444,677 | +1.51(+23.23%) |
Dec 09, 2022 | 6.490 | 6.620 | 6.420 | 6.500 | 250,793 | -0.02(-0.31%) |
Dec 08, 2022 | 6.610 | 6.720 | 6.470 | 6.520 | 228,527 | -0.05(-0.76%) |
Dec 07, 2022 | 6.660 | 6.788 | 6.460 | 6.570 | 224,663 | -0.14(-2.09%) |
Dec 06, 2022 | 6.820 | 7.030 | 6.610 | 6.710 | 461,767 | -0.10(-1.47%) |
Dec 05, 2022 | 6.640 | 6.950 | 6.630 | 6.810 | 231,471 | +0.07(+1.04%) |
Dec 02, 2022 | 6.650 | 6.830 | 6.610 | 6.740 | 189,035 | -0.02(-0.30%) |
Dec 01, 2022 | 6.800 | 6.925 | 6.720 | 6.760 | 214,164 | -0.04(-0.59%) |
Nov 30, 2022 | 6.640 | 6.960 | 6.540 | 6.800 | 575,076 | +0.18(+2.72%) |
Nov 29, 2022 | 6.570 | 6.800 | 6.510 | 6.620 | 389,116 | -0.03(-0.45%) |
Nov 28, 2022 | 6.740 | 6.995 | 6.560 | 6.650 | 331,154 | -0.10(-1.48%) |
Nov 25, 2022 | 6.860 | 6.968 | 6.630 | 6.750 | 210,536 | -0.20(-2.88%) |
Nov 23, 2022 | 6.920 | 7.070 | 6.900 | 6.950 | 137,704 | +0.05(+0.72%) |
Nov 22, 2022 | 6.750 | 6.910 | 6.650 | 6.900 | 181,335 | +0.14(+2.07%) |
Nov 21, 2022 | 7.320 | 7.375 | 6.690 | 6.760 | 227,634 | -0.67(-9.02%) |
Nov 18, 2022 | 7.470 | 7.550 | 7.330 | 7.430 | 393,088 | +0.13(+1.78%) |
Nov 17, 2022 | 7.040 | 7.330 | 7.015 | 7.300 | 218,952 | +0.15(+2.10%) |
Nov 16, 2022 | 7.080 | 7.180 | 6.990 | 7.150 | 273,455 | -0.07(-0.97%) |
Nov 15, 2022 | 7.120 | 7.400 | 7.120 | 7.220 | 342,152 | +0.24(+3.44%) |
Nov 14, 2022 | 6.990 | 7.110 | 6.760 | 6.980 | 1,077,963 | -0.04(-0.57%) |
Nov 11, 2022 | 6.710 | 7.670 | 6.640 | 7.020 | 1,445,003 | +0.37(+5.56%) |
Nov 10, 2022 | 6.680 | 6.725 | 6.550 | 6.650 | 400,127 | +0.25(+3.91%) |
Nov 09, 2022 | 6.830 | 6.880 | 5.960 | 6.400 | 1,431,065 | -0.48(-6.98%) |
Nov 08, 2022 | 6.860 | 6.940 | 6.710 | 6.880 | 255,335 | +0.04(+0.58%) |
Nov 07, 2022 | 6.970 | 6.970 | 6.800 | 6.840 | 238,150 | -0.11(-1.58%) |
Nov 04, 2022 | 6.810 | 7.040 | 6.640 | 6.950 | 385,609 | +0.08(+1.16%) |
Nov 03, 2022 | 6.630 | 6.940 | 6.620 | 6.870 | 371,557 | +0.20(+3.00%) |
Nov 02, 2022 | 6.800 | 6.905 | 6.640 | 6.670 | 437,397 | -0.18(-2.63%) |