Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.737 | 8.059 | 7.718 | 8.049 | 1,261,897 | +0.35(+4.54%) |
Jan 30, 2023 | 7.804 | 7.912 | 7.019 | 7.700 | 1,876,518 | -0.18(-2.28%) |
Jan 27, 2023 | 7.794 | 7.941 | 7.794 | 7.879 | 440,068 | +0.06(+0.72%) |
Jan 26, 2023 | 7.775 | 7.832 | 7.657 | 7.822 | 557,454 | +0.10(+1.35%) |
Jan 25, 2023 | 7.435 | 7.718 | 7.416 | 7.718 | 531,825 | +0.25(+3.29%) |
Jan 24, 2023 | 7.341 | 7.487 | 7.341 | 7.473 | 266,943 | +0.02(+0.25%) |
Jan 23, 2023 | 7.359 | 7.463 | 7.303 | 7.454 | 319,728 | +0.09(+1.28%) |
Jan 20, 2023 | 7.227 | 7.369 | 7.123 | 7.359 | 464,076 | +0.23(+3.18%) |
Jan 19, 2023 | 6.972 | 7.171 | 6.972 | 7.133 | 500,280 | +0.07(+0.94%) |
Jan 18, 2023 | 7.208 | 7.241 | 7.052 | 7.067 | 405,367 | -0.08(-1.06%) |
Jan 17, 2023 | 7.076 | 7.171 | 7.076 | 7.142 | 346,011 | +0.03(+0.40%) |
Jan 13, 2023 | 7.038 | 7.189 | 7.038 | 7.114 | 400,520 | -0.09(-1.31%) |
Jan 12, 2023 | 6.972 | 7.237 | 6.972 | 7.208 | 623,985 | -0.02(-0.26%) |
Jan 11, 2023 | 6.982 | 7.227 | 6.982 | 7.227 | 615,833 | +0.24(+3.38%) |
Jan 10, 2023 | 6.878 | 7.010 | 6.830 | 6.991 | 421,924 | +0.06(+0.82%) |
Jan 09, 2023 | 7.010 | 7.015 | 6.882 | 6.934 | 300,267 | -0.02(-0.27%) |
Jan 06, 2023 | 6.802 | 6.953 | 6.727 | 6.953 | 384,076 | +0.24(+3.52%) |
Jan 05, 2023 | 6.915 | 6.915 | 6.670 | 6.717 | 579,564 | -0.19(-2.74%) |
Jan 04, 2023 | 6.812 | 6.982 | 6.717 | 6.906 | 609,542 | +0.20(+2.96%) |
Jan 03, 2023 | 6.934 | 7.067 | 6.689 | 6.708 | 461,981 | -0.11(-1.66%) |
Dec 30, 2022 | 6.736 | 6.849 | 6.703 | 6.821 | 339,479 | +0.00(+0.00%) |
Dec 29, 2022 | 6.632 | 6.821 | 6.585 | 6.821 | 513,512 | +0.20(+3.00%) |
Dec 28, 2022 | 6.755 | 6.821 | 6.608 | 6.623 | 412,738 | -0.16(-2.37%) |
Dec 27, 2022 | 6.849 | 6.849 | 6.736 | 6.783 | 351,612 | -0.05(-0.69%) |
Dec 23, 2022 | 6.651 | 6.845 | 6.604 | 6.830 | 456,529 | +0.15(+2.26%) |
Dec 22, 2022 | 6.641 | 6.727 | 6.566 | 6.679 | 633,858 | -0.05(-0.70%) |
Dec 21, 2022 | 7.000 | 7.010 | 6.693 | 6.727 | 884,450 | -0.31(-4.43%) |
Dec 20, 2022 | 7.048 | 7.104 | 7.005 | 7.038 | 379,398 | -0.03(-0.40%) |
Dec 19, 2022 | 7.152 | 7.241 | 7.062 | 7.067 | 603,010 | -0.11(-1.58%) |
Dec 16, 2022 | 7.171 | 7.246 | 7.128 | 7.180 | 1,854,856 | -0.11(-1.55%) |
Dec 15, 2022 | 7.407 | 7.530 | 7.284 | 7.293 | 424,984 | -0.26(-3.50%) |
Dec 14, 2022 | 7.671 | 7.709 | 7.482 | 7.558 | 614,882 | -0.05(-0.62%) |
Dec 13, 2022 | 7.889 | 7.955 | 7.511 | 7.605 | 912,380 | -0.01(-0.12%) |
Dec 12, 2022 | 7.539 | 7.633 | 7.383 | 7.615 | 399,177 | +0.15(+2.03%) |
Dec 09, 2022 | 7.463 | 7.520 | 7.397 | 7.463 | 361,345 | -0.05(-0.63%) |
Dec 08, 2022 | 7.426 | 7.638 | 7.426 | 7.511 | 790,897 | +0.15(+2.05%) |
Dec 07, 2022 | 7.312 | 7.511 | 7.303 | 7.359 | 652,976 | +0.02(+0.26%) |
Dec 06, 2022 | 7.558 | 7.572 | 7.274 | 7.341 | 598,030 | -0.19(-2.51%) |
Dec 05, 2022 | 7.794 | 7.860 | 7.511 | 7.530 | 554,775 | -0.34(-4.32%) |
Dec 02, 2022 | 7.992 | 7.992 | 7.827 | 7.870 | 437,743 | -0.24(-2.91%) |
Dec 01, 2022 | 8.125 | 8.177 | 7.945 | 8.106 | 1,140,921 | +0.03(+0.35%) |
Nov 30, 2022 | 7.964 | 8.077 | 7.766 | 8.077 | 1,034,677 | +0.09(+1.06%) |
Nov 29, 2022 | 7.841 | 7.997 | 7.804 | 7.992 | 282,045 | +0.10(+1.32%) |
Nov 28, 2022 | 7.889 | 8.007 | 7.851 | 7.889 | 367,911 | -0.12(-1.53%) |
Nov 25, 2022 | 7.889 | 8.035 | 7.889 | 8.011 | 156,822 | +0.08(+0.95%) |
Nov 23, 2022 | 8.030 | 8.125 | 7.919 | 7.936 | 228,455 | -0.15(-1.87%) |
Nov 22, 2022 | 8.077 | 8.134 | 7.992 | 8.087 | 363,961 | +0.09(+1.06%) |
Nov 21, 2022 | 8.049 | 8.068 | 7.874 | 8.002 | 410,289 | -0.09(-1.05%) |
Nov 18, 2022 | 7.870 | 8.096 | 7.822 | 8.087 | 871,296 | +0.43(+5.55%) |
Nov 17, 2022 | 7.511 | 7.733 | 7.454 | 7.662 | 454,078 | +0.03(+0.37%) |
Nov 16, 2022 | 7.671 | 7.723 | 7.577 | 7.633 | 407,328 | -0.09(-1.22%) |
Nov 15, 2022 | 7.841 | 7.912 | 7.657 | 7.728 | 2,295,271 | +0.02(+0.25%) |
Nov 14, 2022 | 7.869 | 7.897 | 7.709 | 7.709 | 401,168 | -0.23(-2.84%) |
Nov 11, 2022 | 7.859 | 7.953 | 7.803 | 7.935 | 527,955 | +0.11(+1.44%) |
Nov 10, 2022 | 7.568 | 7.916 | 7.559 | 7.822 | 653,577 | +0.63(+8.76%) |
Nov 09, 2022 | 7.371 | 7.418 | 7.131 | 7.192 | 674,341 | -0.24(-3.29%) |
Nov 08, 2022 | 7.446 | 7.559 | 7.342 | 7.436 | 452,317 | -0.04(-0.50%) |
Nov 07, 2022 | 7.615 | 7.634 | 7.230 | 7.474 | 432,481 | +0.01(+0.13%) |
Nov 04, 2022 | 7.399 | 7.512 | 7.267 | 7.465 | 459,827 | +0.17(+2.32%) |
Nov 03, 2022 | 7.681 | 7.690 | 7.098 | 7.295 | 718,974 | -0.33(-4.32%) |
Nov 02, 2022 | 7.991 | 7.577 | 7.624 | 866,723 | -0.47(-5.81%) |