Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.257 | 8.294 | 8.191 | 8.238 | 69,098 | +0.01(+0.11%) |
Jan 30, 2023 | 8.266 | 8.294 | 8.200 | 8.228 | 121,519 | -0.05(-0.57%) |
Jan 27, 2023 | 8.200 | 8.322 | 8.147 | 8.275 | 165,598 | +0.07(+0.80%) |
Jan 26, 2023 | 8.181 | 8.332 | 8.162 | 8.209 | 42,191 | +0.01(+0.11%) |
Jan 25, 2023 | 8.228 | 8.239 | 8.162 | 8.200 | 30,393 | -0.05(-0.57%) |
Jan 24, 2023 | 8.200 | 8.266 | 8.172 | 8.247 | 39,962 | +0.03(+0.34%) |
Jan 23, 2023 | 8.200 | 8.294 | 8.200 | 8.219 | 72,438 | -0.03(-0.34%) |
Jan 20, 2023 | 8.087 | 8.275 | 8.087 | 8.247 | 71,943 | +0.12(+1.50%) |
Jan 19, 2023 | 8.050 | 8.153 | 8.050 | 8.125 | 114,394 | +0.06(+0.70%) |
Jan 18, 2023 | 8.078 | 8.172 | 8.068 | 8.068 | 121,411 | +0.01(+0.16%) |
Jan 17, 2023 | 8.093 | 8.108 | 8.027 | 8.055 | 100,470 | -0.03(-0.35%) |
Jan 13, 2023 | 8.065 | 8.102 | 8.037 | 8.083 | 86,907 | +0.03(+0.35%) |
Jan 12, 2023 | 7.962 | 8.065 | 7.952 | 8.055 | 125,211 | +0.10(+1.29%) |
Jan 11, 2023 | 7.896 | 7.971 | 7.880 | 7.952 | 96,497 | +0.10(+1.31%) |
Jan 10, 2023 | 7.803 | 7.906 | 7.775 | 7.849 | 92,412 | +0.01(+0.12%) |
Jan 09, 2023 | 7.737 | 7.840 | 7.737 | 7.840 | 88,872 | +0.14(+1.82%) |
Jan 06, 2023 | 7.662 | 7.756 | 7.662 | 7.700 | 69,031 | +0.06(+0.73%) |
Jan 05, 2023 | 7.644 | 7.723 | 7.625 | 7.644 | 58,123 | -0.01(-0.12%) |
Jan 04, 2023 | 7.616 | 7.690 | 7.606 | 7.653 | 96,876 | +0.04(+0.49%) |
Jan 03, 2023 | 7.625 | 7.644 | 7.503 | 7.616 | 116,426 | +0.04(+0.49%) |
Dec 30, 2022 | 7.485 | 7.616 | 7.411 | 7.578 | 190,801 | +0.06(+0.75%) |
Dec 29, 2022 | 7.447 | 7.541 | 7.428 | 7.522 | 134,303 | +0.08(+1.13%) |
Dec 28, 2022 | 7.428 | 7.475 | 7.428 | 7.438 | 190,521 | -0.02(-0.25%) |
Dec 27, 2022 | 7.466 | 7.485 | 7.400 | 7.456 | 188,347 | -0.06(-0.75%) |
Dec 23, 2022 | 7.597 | 7.644 | 7.499 | 7.513 | 128,114 | -0.07(-0.86%) |
Dec 22, 2022 | 7.494 | 7.644 | 7.494 | 7.578 | 169,782 | +0.03(+0.37%) |
Dec 21, 2022 | 7.578 | 7.634 | 7.550 | 7.550 | 168,864 | -0.01(-0.12%) |
Dec 20, 2022 | 7.550 | 7.616 | 7.466 | 7.559 | 336,865 | -0.02(-0.25%) |
Dec 19, 2022 | 7.578 | 7.634 | 7.559 | 7.578 | 159,238 | -0.02(-0.25%) |
Dec 16, 2022 | 7.606 | 7.634 | 7.559 | 7.597 | 227,687 | -0.03(-0.37%) |
Dec 15, 2022 | 7.644 | 7.784 | 7.625 | 7.625 | 313,759 | -0.07(-0.85%) |
Dec 14, 2022 | 7.672 | 7.737 | 7.634 | 7.690 | 283,543 | -0.01(-0.12%) |
Dec 13, 2022 | 7.840 | 7.878 | 7.681 | 7.700 | 233,908 | -0.05(-0.60%) |
Dec 12, 2022 | 7.793 | 7.812 | 7.728 | 7.747 | 38,773 | -0.01(-0.19%) |
Dec 09, 2022 | 7.761 | 7.817 | 7.713 | 7.761 | 142,680 | +0.02(+0.24%) |
Dec 08, 2022 | 7.761 | 7.850 | 7.743 | 7.743 | 88,709 | -0.05(-0.60%) |
Dec 07, 2022 | 7.687 | 7.859 | 7.687 | 7.789 | 182,659 | +0.10(+1.33%) |
Dec 06, 2022 | 7.650 | 7.743 | 7.650 | 7.687 | 105,342 | +0.05(+0.61%) |
Dec 05, 2022 | 7.724 | 7.741 | 7.641 | 7.641 | 75,845 | -0.14(-1.79%) |
Dec 02, 2022 | 7.752 | 7.789 | 7.678 | 7.780 | 93,276 | -0.02(-0.24%) |
Dec 01, 2022 | 7.752 | 7.808 | 7.678 | 7.799 | 99,347 | +0.07(+0.96%) |
Nov 30, 2022 | 7.603 | 7.771 | 7.594 | 7.724 | 104,646 | +0.14(+1.84%) |
Nov 29, 2022 | 7.566 | 7.687 | 7.538 | 7.585 | 109,147 | +0.00(+0.00%) |
Nov 28, 2022 | 7.585 | 7.678 | 7.585 | 7.585 | 104,512 | +0.00(+0.00%) |
Nov 25, 2022 | 7.557 | 7.585 | 7.538 | 7.585 | 98,613 | +0.02(+0.25%) |
Nov 23, 2022 | 7.482 | 7.592 | 7.482 | 7.566 | 118,508 | +0.11(+1.50%) |
Nov 22, 2022 | 7.371 | 7.492 | 7.371 | 7.454 | 117,129 | +0.08(+1.14%) |
Nov 21, 2022 | 7.343 | 7.380 | 7.315 | 7.371 | 93,671 | +0.06(+0.76%) |
Nov 18, 2022 | 7.278 | 7.315 | 7.203 | 7.315 | 181,580 | +0.07(+0.90%) |
Nov 17, 2022 | 7.147 | 7.287 | 7.110 | 7.250 | 186,732 | +0.08(+1.17%) |
Nov 16, 2022 | 7.138 | 7.224 | 7.054 | 7.166 | 313,357 | +0.08(+1.18%) |
Nov 15, 2022 | 7.091 | 7.169 | 7.054 | 7.082 | 196,571 | +0.13(+1.93%) |
Nov 14, 2022 | 7.105 | 7.105 | 6.948 | 6.948 | 103,540 | -0.20(-2.85%) |
Nov 11, 2022 | 7.078 | 7.189 | 7.031 | 7.152 | 180,212 | +0.14(+1.98%) |
Nov 10, 2022 | 6.846 | 7.041 | 6.837 | 7.013 | 126,957 | +0.28(+4.12%) |
Nov 09, 2022 | 6.745 | 6.782 | 6.708 | 6.735 | 91,798 | -0.02(-0.27%) |
Nov 08, 2022 | 6.902 | 6.911 | 6.745 | 6.754 | 178,925 | -0.15(-2.14%) |
Nov 07, 2022 | 6.782 | 6.902 | 6.735 | 6.902 | 143,781 | +0.14(+2.05%) |
Nov 04, 2022 | 6.782 | 6.837 | 6.745 | 6.763 | 54,901 | +0.03(+0.41%) |
Nov 03, 2022 | 6.735 | 6.772 | 6.708 | 6.735 | 168,943 | -0.07(-1.09%) |
Nov 02, 2022 | 6.856 | 6.856 | 6.772 | 6.809 | 238,213 | -0.02(-0.27%) |