Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.690 | 8.690 | 8.590 | 8.590 | 500 | +0.02(+0.23%) |
Jan 26, 2023 | 8.570 | 0 | -0.05(-0.58%) | |||
Jan 25, 2023 | 8.620 | 8.620 | 8.620 | 8.620 | 175 | -0.03(-0.35%) |
Jan 23, 2023 | 8.650 | 0 | +0.04(+0.46%) | |||
Jan 20, 2023 | 8.630 | 8.640 | 8.610 | 8.610 | 2,500 | -0.04(-0.46%) |
Jan 19, 2023 | 8.660 | 8.660 | 8.650 | 8.650 | 2,200 | -0.05(-0.57%) |
Jan 18, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 1,100 | +0.06(+0.69%) |
Jan 17, 2023 | 8.560 | 8.640 | 8.560 | 8.640 | 2,404 | +0.01(+0.12%) |
Jan 16, 2023 | 8.630 | 8.630 | 8.630 | 8.630 | 700 | -0.05(-0.58%) |
Jan 13, 2023 | 8.570 | 8.680 | 8.570 | 8.680 | 2,500 | +0.02(+0.23%) |
Jan 12, 2023 | 8.650 | 8.660 | 8.650 | 8.660 | 2,300 | +0.02(+0.23%) |
Jan 11, 2023 | 8.580 | 8.640 | 8.580 | 8.640 | 1,600 | +0.14(+1.65%) |
Jan 09, 2023 | 8.500 | 0 | +0.14(+1.67%) | |||
Jan 05, 2023 | 8.360 | 0 | +0.26(+3.21%) | |||
Jan 04, 2023 | 8.090 | 8.100 | 8.090 | 8.100 | 1,235 | +0.10(+1.25%) |
Jan 03, 2023 | 8.010 | 8.080 | 8.000 | 8.000 | 5,064 | +0.02(+0.25%) |
Dec 29, 2022 | 7.980 | 0 | +0.01(+0.13%) | |||
Dec 28, 2022 | 8.010 | 8.010 | 7.970 | 7.970 | 3,800 | -0.04(-0.50%) |
Dec 23, 2022 | 8.010 | 0 | -0.02(-0.25%) | |||
Dec 22, 2022 | 8.000 | 8.030 | 8.000 | 8.030 | 11,320 | +0.01(+0.12%) |
Dec 21, 2022 | 8.080 | 8.080 | 8.020 | 8.020 | 20,400 | +0.09(+1.13%) |
Dec 20, 2022 | 8.050 | 8.050 | 7.930 | 7.930 | 6,200 | -0.10(-1.25%) |
Dec 19, 2022 | 8.100 | 8.130 | 8.030 | 8.030 | 15,804 | -0.05(-0.62%) |
Dec 16, 2022 | 8.080 | 8.130 | 8.060 | 8.080 | 10,100 | -0.03(-0.37%) |
Dec 15, 2022 | 8.110 | 8.110 | 8.080 | 8.110 | 6,750 | -0.04(-0.49%) |
Dec 14, 2022 | 8.180 | 8.180 | 8.150 | 8.150 | 9,721 | +0.06(+0.74%) |
Dec 13, 2022 | 8.100 | 8.120 | 8.090 | 8.090 | 6,300 | +0.02(+0.25%) |
Dec 12, 2022 | 8.120 | 8.130 | 8.070 | 8.070 | 2,100 | -0.06(-0.74%) |
Dec 09, 2022 | 8.180 | 8.180 | 8.130 | 8.130 | 3,700 | +0.01(+0.12%) |
Dec 08, 2022 | 8.160 | 8.160 | 8.120 | 8.120 | 207,300 | -0.05(-0.61%) |
Dec 07, 2022 | 8.180 | 8.180 | 8.160 | 8.170 | 2,424 | -0.01(-0.12%) |
Dec 06, 2022 | 8.200 | 8.200 | 8.180 | 8.180 | 1,200 | -0.02(-0.24%) |
Dec 05, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 24,422 | +0.02(+0.24%) |
Dec 02, 2022 | 8.210 | 8.210 | 8.180 | 8.180 | 24,000 | -0.01(-0.12%) |
Dec 01, 2022 | 8.190 | 8.190 | 8.190 | 8.190 | 2,650 | +0.05(+0.61%) |
Nov 30, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 1,000 | +0.03(+0.37%) |
Nov 29, 2022 | 8.110 | 8.110 | 8.110 | 8.110 | 5,100 | +0.00(+0.00%) |
Nov 28, 2022 | 8.120 | 8.120 | 8.100 | 8.110 | 8,200 | +0.02(+0.25%) |
Nov 25, 2022 | 8.090 | 8.090 | 8.090 | 8.090 | 1,044 | +0.03(+0.37%) |
Nov 24, 2022 | 8.060 | 8.060 | 8.060 | 8.060 | 700 | +0.03(+0.37%) |
Nov 21, 2022 | 8.030 | 0 | +0.00(+0.00%) | |||
Nov 18, 2022 | 8.050 | 8.050 | 8.030 | 8.030 | 5,600 | -0.02(-0.25%) |
Nov 17, 2022 | 8.060 | 8.060 | 8.050 | 8.050 | 1,300 | +0.00(+0.00%) |
Nov 16, 2022 | 8.120 | 8.120 | 8.000 | 8.050 | 13,708 | -0.07(-0.86%) |
Nov 15, 2022 | 8.120 | 8.120 | 8.120 | 8.120 | 3,400 | -0.01(-0.12%) |
Nov 14, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 265 | -0.05(-0.61%) |
Nov 11, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 800 | +0.05(+0.62%) |
Nov 10, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 700 | +0.01(+0.12%) |
Nov 09, 2022 | 8.200 | 8.200 | 8.120 | 8.120 | 1,300 | -0.09(-1.10%) |
Nov 08, 2022 | 8.150 | 8.210 | 8.150 | 8.210 | 1,601 | +0.03(+0.37%) |
Nov 07, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 122 | +0.10(+1.24%) |
Nov 04, 2022 | 8.080 | 8.080 | 8.080 | 8.080 | 120 | -0.17(-2.06%) |