Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.430 | 8.660 | 8.240 | 8.490 | 92,489 | +0.15(+1.80%) |
Jan 30, 2023 | 8.340 | 8.473 | 8.107 | 8.340 | 112,149 | +0.07(+0.85%) |
Jan 27, 2023 | 8.220 | 8.410 | 8.160 | 8.270 | 312,099 | +0.07(+0.85%) |
Jan 26, 2023 | 8.380 | 8.400 | 8.110 | 8.200 | 62,717 | -0.18(-2.15%) |
Jan 25, 2023 | 8.380 | 8.430 | 8.210 | 8.380 | 45,295 | +0.01(+0.12%) |
Jan 24, 2023 | 8.110 | 8.410 | 8.050 | 8.370 | 118,163 | +0.27(+3.33%) |
Jan 23, 2023 | 8.020 | 8.100 | 7.795 | 8.100 | 153,412 | +0.22(+2.79%) |
Jan 20, 2023 | 7.820 | 7.915 | 7.770 | 7.880 | 84,914 | +0.02(+0.25%) |
Jan 19, 2023 | 7.740 | 8.080 | 7.730 | 7.860 | 77,950 | +0.09(+1.16%) |
Jan 18, 2023 | 7.950 | 8.100 | 7.750 | 7.770 | 79,951 | -0.21(-2.63%) |
Jan 17, 2023 | 7.940 | 8.060 | 7.850 | 7.980 | 28,005 | +0.11(+1.40%) |
Jan 13, 2023 | 8.200 | 8.200 | 7.600 | 7.870 | 122,190 | -0.31(-3.79%) |
Jan 12, 2023 | 7.790 | 8.250 | 7.790 | 8.180 | 112,301 | +0.50(+6.51%) |
Jan 11, 2023 | 7.600 | 7.900 | 7.600 | 7.680 | 69,410 | +0.08(+1.05%) |
Jan 10, 2023 | 7.890 | 7.950 | 7.600 | 7.600 | 77,137 | -0.25(-3.18%) |
Jan 09, 2023 | 7.790 | 7.962 | 7.600 | 7.850 | 44,445 | +0.03(+0.38%) |
Jan 06, 2023 | 7.710 | 7.820 | 7.700 | 7.820 | 34,867 | +0.13(+1.69%) |
Jan 05, 2023 | 7.620 | 7.710 | 7.559 | 7.690 | 60,178 | +0.03(+0.39%) |
Jan 04, 2023 | 7.610 | 7.710 | 7.550 | 7.660 | 32,890 | +0.11(+1.46%) |
Jan 03, 2023 | 7.540 | 7.620 | 7.415 | 7.550 | 24,131 | -0.01(-0.13%) |
Dec 30, 2022 | 7.620 | 7.730 | 7.526 | 7.560 | 51,514 | -0.06(-0.79%) |
Dec 29, 2022 | 7.500 | 7.670 | 7.480 | 7.620 | 40,894 | +0.17(+2.28%) |
Dec 28, 2022 | 7.530 | 7.560 | 7.410 | 7.450 | 54,943 | -0.14(-1.84%) |
Dec 27, 2022 | 7.400 | 7.605 | 7.360 | 7.590 | 41,836 | +0.14(+1.88%) |
Dec 23, 2022 | 7.350 | 7.480 | 7.230 | 7.450 | 37,984 | +0.15(+2.05%) |
Dec 22, 2022 | 7.570 | 7.570 | 7.210 | 7.300 | 63,814 | -0.26(-3.44%) |
Dec 21, 2022 | 7.700 | 7.710 | 7.550 | 7.560 | 89,821 | -0.07(-0.92%) |
Dec 20, 2022 | 7.340 | 7.710 | 7.200 | 7.630 | 178,064 | +0.29(+3.95%) |
Dec 19, 2022 | 7.250 | 7.340 | 7.120 | 7.340 | 78,920 | +0.12(+1.66%) |
Dec 16, 2022 | 7.220 | 7.290 | 7.050 | 7.220 | 84,477 | +0.05(+0.70%) |
Dec 15, 2022 | 7.210 | 7.290 | 7.130 | 7.170 | 78,728 | -0.08(-1.10%) |
Dec 14, 2022 | 7.220 | 7.380 | 7.160 | 7.250 | 40,007 | +0.06(+0.83%) |
Dec 13, 2022 | 7.360 | 7.360 | 7.180 | 7.190 | 76,046 | -0.07(-0.96%) |
Dec 12, 2022 | 7.180 | 7.280 | 7.075 | 7.260 | 91,597 | +0.12(+1.68%) |
Dec 09, 2022 | 7.100 | 7.240 | 7.030 | 7.140 | 37,078 | +0.00(+0.00%) |
Dec 08, 2022 | 7.110 | 7.200 | 7.075 | 7.140 | 22,542 | +0.09(+1.28%) |
Dec 07, 2022 | 7.090 | 7.100 | 6.970 | 7.050 | 34,864 | -0.04(-0.56%) |
Dec 06, 2022 | 7.190 | 7.190 | 7.005 | 7.090 | 21,355 | -0.06(-0.84%) |
Dec 05, 2022 | 7.410 | 7.410 | 7.010 | 7.150 | 61,140 | -0.25(-3.38%) |
Dec 02, 2022 | 7.340 | 7.430 | 7.290 | 7.400 | 35,612 | +0.02(+0.27%) |
Dec 01, 2022 | 7.330 | 7.420 | 7.330 | 7.380 | 39,030 | +0.04(+0.54%) |
Nov 30, 2022 | 7.280 | 7.370 | 7.220 | 7.340 | 71,348 | +0.02(+0.27%) |
Nov 29, 2022 | 7.160 | 7.440 | 6.680 | 7.320 | 91,620 | +0.13(+1.81%) |
Nov 28, 2022 | 7.120 | 7.200 | 7.015 | 7.190 | 49,861 | +0.07(+0.98%) |
Nov 25, 2022 | 7.190 | 7.190 | 7.110 | 7.120 | 14,166 | -0.08(-1.11%) |
Nov 23, 2022 | 6.950 | 7.210 | 6.830 | 7.200 | 41,675 | +0.28(+4.05%) |
Nov 22, 2022 | 6.930 | 6.930 | 6.810 | 6.920 | 22,033 | +0.00(+0.00%) |
Nov 21, 2022 | 6.870 | 6.960 | 6.780 | 6.920 | 39,205 | +0.06(+0.87%) |
Nov 18, 2022 | 6.940 | 7.000 | 6.860 | 6.860 | 21,821 | -0.09(-1.29%) |
Nov 17, 2022 | 6.840 | 7.010 | 6.830 | 6.950 | 55,230 | +0.03(+0.43%) |
Nov 16, 2022 | 6.900 | 6.920 | 6.780 | 6.920 | 13,604 | -0.07(-1.00%) |
Nov 15, 2022 | 7.150 | 7.250 | 6.822 | 6.990 | 119,730 | -0.08(-1.13%) |
Nov 14, 2022 | 6.810 | 7.110 | 6.790 | 7.070 | 118,628 | +0.24(+3.51%) |
Nov 11, 2022 | 6.960 | 6.960 | 6.800 | 6.830 | 42,160 | +0.01(+0.15%) |
Nov 10, 2022 | 7.050 | 7.150 | 6.810 | 6.820 | 28,842 | -0.12(-1.73%) |
Nov 09, 2022 | 6.850 | 6.960 | 6.763 | 6.940 | 49,503 | +0.01(+0.14%) |
Nov 08, 2022 | 6.925 | 7.000 | 6.850 | 6.930 | 30,642 | +0.00(+0.00%) |
Nov 07, 2022 | 6.900 | 6.960 | 6.880 | 6.930 | 17,340 | +0.10(+1.46%) |
Nov 04, 2022 | 6.920 | 6.920 | 6.780 | 6.830 | 36,749 | +0.05(+0.74%) |
Nov 03, 2022 | 6.520 | 6.810 | 6.520 | 6.780 | 28,412 | +0.21(+3.20%) |
Nov 02, 2022 | 6.500 | 6.625 | 6.400 | 6.570 | 37,519 | -0.10(-1.50%) |