Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.050 | 8.080 | 8.010 | 8.020 | 156,637 | -0.15(-1.84%) |
Jan 30, 2023 | 8.180 | 8.240 | 8.160 | 8.170 | 131,403 | -0.10(-1.21%) |
Jan 27, 2023 | 8.230 | 8.270 | 8.220 | 8.270 | 90,361 | +0.00(+0.00%) |
Jan 26, 2023 | 8.260 | 8.290 | 8.240 | 8.270 | 54,446 | +0.00(+0.00%) |
Jan 25, 2023 | 8.230 | 8.270 | 8.180 | 8.270 | 89,094 | -0.15(-1.78%) |
Jan 24, 2023 | 8.310 | 8.420 | 8.280 | 8.420 | 137,005 | +0.08(+0.96%) |
Jan 23, 2023 | 8.340 | 8.410 | 8.340 | 8.340 | 79,476 | -0.04(-0.48%) |
Jan 20, 2023 | 8.300 | 8.380 | 8.240 | 8.380 | 119,952 | +0.10(+1.21%) |
Jan 19, 2023 | 8.190 | 8.300 | 8.160 | 8.280 | 177,314 | +0.23(+2.86%) |
Jan 18, 2023 | 8.220 | 8.240 | 8.040 | 8.050 | 171,208 | -0.06(-0.74%) |
Jan 17, 2023 | 8.150 | 8.150 | 8.090 | 8.110 | 110,335 | -0.07(-0.86%) |
Jan 13, 2023 | 8.110 | 8.220 | 8.010 | 8.180 | 134,134 | +0.12(+1.49%) |
Jan 12, 2023 | 8.040 | 8.090 | 7.980 | 8.060 | 286,496 | +0.12(+1.51%) |
Jan 11, 2023 | 7.920 | 7.950 | 7.880 | 7.940 | 107,629 | +0.00(+0.00%) |
Jan 10, 2023 | 7.940 | 7.990 | 7.929 | 7.940 | 165,825 | -0.04(-0.50%) |
Jan 09, 2023 | 7.940 | 8.040 | 7.930 | 7.980 | 141,492 | +0.06(+0.76%) |
Jan 06, 2023 | 7.780 | 7.921 | 7.740 | 7.920 | 226,974 | +0.12(+1.54%) |
Jan 05, 2023 | 7.760 | 7.840 | 7.750 | 7.800 | 175,609 | +0.03(+0.39%) |
Jan 04, 2023 | 7.760 | 7.840 | 7.750 | 7.770 | 244,672 | +0.01(+0.13%) |
Jan 03, 2023 | 7.800 | 7.850 | 7.600 | 7.760 | 466,939 | -0.88(-10.19%) |
Dec 30, 2022 | 8.580 | 8.700 | 8.580 | 8.640 | 238,238 | +0.00(+0.00%) |
Dec 29, 2022 | 8.570 | 8.660 | 8.450 | 8.640 | 319,742 | +0.09(+1.05%) |
Dec 28, 2022 | 8.830 | 8.850 | 8.540 | 8.550 | 227,977 | +0.09(+1.06%) |
Dec 27, 2022 | 8.450 | 8.530 | 8.430 | 8.460 | 100,775 | -0.11(-1.28%) |
Dec 23, 2022 | 8.460 | 8.610 | 8.460 | 8.570 | 212,861 | +0.22(+2.63%) |
Dec 22, 2022 | 8.400 | 8.410 | 8.300 | 8.350 | 160,523 | -0.08(-0.95%) |
Dec 21, 2022 | 8.460 | 8.460 | 8.380 | 8.430 | 236,748 | +0.10(+1.20%) |
Dec 20, 2022 | 8.270 | 8.370 | 8.260 | 8.330 | 157,386 | +0.19(+2.33%) |
Dec 19, 2022 | 8.160 | 8.210 | 8.110 | 8.140 | 117,441 | -0.04(-0.49%) |
Dec 16, 2022 | 8.160 | 8.240 | 8.130 | 8.180 | 625,427 | +0.37(+4.74%) |
Dec 15, 2022 | 7.900 | 7.920 | 7.770 | 7.810 | 266,449 | -0.14(-1.76%) |
Dec 14, 2022 | 8.020 | 8.050 | 7.910 | 7.950 | 220,856 | -0.03(-0.38%) |
Dec 13, 2022 | 8.080 | 8.120 | 7.970 | 7.980 | 258,687 | +0.02(+0.25%) |
Dec 12, 2022 | 7.980 | 8.010 | 7.910 | 7.960 | 166,775 | -0.06(-0.75%) |
Dec 09, 2022 | 8.060 | 8.130 | 7.990 | 8.020 | 275,008 | +0.61(+8.23%) |
Dec 08, 2022 | 7.430 | 7.440 | 7.365 | 7.410 | 156,631 | -0.17(-2.24%) |
Dec 07, 2022 | 7.530 | 7.585 | 7.490 | 7.580 | 197,080 | +0.09(+1.20%) |
Dec 06, 2022 | 7.530 | 7.550 | 7.430 | 7.490 | 377,842 | -0.15(-1.96%) |
Dec 05, 2022 | 7.690 | 7.690 | 7.600 | 7.640 | 188,371 | -0.10(-1.29%) |
Dec 02, 2022 | 7.660 | 7.740 | 7.630 | 7.740 | 292,318 | -0.24(-3.01%) |
Dec 01, 2022 | 8.140 | 8.140 | 7.920 | 7.980 | 236,667 | -0.10(-1.24%) |
Nov 30, 2022 | 7.830 | 8.080 | 7.800 | 8.080 | 232,772 | +0.37(+4.80%) |
Nov 29, 2022 | 7.610 | 7.710 | 7.600 | 7.710 | 246,278 | +0.19(+2.53%) |
Nov 28, 2022 | 7.510 | 7.580 | 7.490 | 7.520 | 189,973 | -0.09(-1.18%) |
Nov 25, 2022 | 7.560 | 7.650 | 7.560 | 7.610 | 70,026 | +0.10(+1.33%) |
Nov 23, 2022 | 7.360 | 7.540 | 7.360 | 7.510 | 137,269 | +0.26(+3.59%) |
Nov 22, 2022 | 7.190 | 7.290 | 7.190 | 7.250 | 241,927 | -0.01(-0.14%) |
Nov 21, 2022 | 7.210 | 7.260 | 7.190 | 7.260 | 187,435 | -0.16(-2.16%) |
Nov 18, 2022 | 7.390 | 7.450 | 7.370 | 7.420 | 109,114 | +0.11(+1.50%) |
Nov 17, 2022 | 7.220 | 7.320 | 7.190 | 7.310 | 109,438 | -0.05(-0.68%) |
Nov 16, 2022 | 7.400 | 7.420 | 7.360 | 7.360 | 137,633 | -0.04(-0.54%) |
Nov 15, 2022 | 7.370 | 7.440 | 7.335 | 7.400 | 285,134 | +0.14(+1.93%) |
Nov 14, 2022 | 7.290 | 7.350 | 7.230 | 7.260 | 213,231 | +0.07(+0.97%) |
Nov 11, 2022 | 7.150 | 7.225 | 7.100 | 7.190 | 196,883 | +0.37(+5.43%) |
Nov 10, 2022 | 6.760 | 6.840 | 6.750 | 6.820 | 229,844 | +0.03(+0.44%) |
Nov 09, 2022 | 6.740 | 6.835 | 6.730 | 6.790 | 346,351 | +0.54(+8.64%) |
Nov 08, 2022 | 6.250 | 6.310 | 6.180 | 6.250 | 433,159 | +0.12(+1.96%) |
Nov 07, 2022 | 6.120 | 6.150 | 6.050 | 6.130 | 488,945 | +0.02(+0.33%) |
Nov 04, 2022 | 6.010 | 6.115 | 6.000 | 6.110 | 261,977 | +0.23(+3.91%) |
Nov 03, 2022 | 5.870 | 5.920 | 5.850 | 5.880 | 270,813 | -0.03(-0.51%) |
Nov 02, 2022 | 5.980 | 6.060 | 5.900 | 5.910 | 501,607 | -0.22(-3.59%) |