Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.480 | 8.506 | 8.409 | 8.453 | 147,822 | -0.01(-0.10%) |
Jan 30, 2023 | 8.488 | 8.497 | 8.449 | 8.462 | 126,733 | -0.02(-0.21%) |
Jan 27, 2023 | 8.480 | 8.506 | 8.444 | 8.480 | 1,217,470 | +0.01(+0.10%) |
Jan 26, 2023 | 8.515 | 8.541 | 8.445 | 8.471 | 251,649 | -0.02(-0.21%) |
Jan 25, 2023 | 8.453 | 8.515 | 8.427 | 8.488 | 253,716 | +0.05(+0.57%) |
Jan 24, 2023 | 8.480 | 8.480 | 8.374 | 8.440 | 228,932 | +0.02(+0.26%) |
Jan 23, 2023 | 8.427 | 8.427 | 8.365 | 8.418 | 102,433 | +0.01(+0.11%) |
Jan 20, 2023 | 8.391 | 8.426 | 8.365 | 8.409 | 1,092,341 | +0.05(+0.63%) |
Jan 19, 2023 | 8.348 | 8.409 | 8.348 | 8.357 | 261,004 | -0.04(-0.52%) |
Jan 18, 2023 | 8.426 | 8.444 | 8.400 | 8.400 | 228,545 | -0.03(-0.31%) |
Jan 17, 2023 | 8.391 | 8.426 | 8.357 | 8.426 | 193,879 | +0.03(+0.31%) |
Jan 13, 2023 | 8.391 | 8.483 | 8.335 | 8.400 | 254,550 | +0.03(+0.42%) |
Jan 12, 2023 | 8.348 | 8.374 | 8.226 | 8.365 | 140,199 | +0.03(+0.42%) |
Jan 11, 2023 | 8.313 | 8.339 | 8.243 | 8.330 | 128,640 | +0.05(+0.63%) |
Jan 10, 2023 | 8.278 | 8.278 | 8.191 | 8.278 | 187,194 | +0.01(+0.11%) |
Jan 09, 2023 | 8.182 | 8.287 | 8.156 | 8.269 | 185,319 | +0.11(+1.39%) |
Jan 06, 2023 | 8.104 | 8.165 | 8.016 | 8.156 | 193,505 | +0.10(+1.19%) |
Jan 05, 2023 | 8.025 | 8.077 | 7.982 | 8.060 | 115,900 | +0.00(+0.00%) |
Jan 04, 2023 | 7.981 | 8.069 | 7.964 | 8.060 | 297,423 | +0.10(+1.32%) |
Jan 03, 2023 | 7.999 | 8.008 | 7.929 | 7.955 | 363,640 | -0.01(-0.11%) |
Dec 30, 2022 | 7.964 | 8.008 | 7.894 | 7.964 | 456,897 | +0.00(+0.00%) |
Dec 29, 2022 | 7.955 | 7.955 | 7.920 | 7.964 | 573,724 | +0.01(+0.11%) |
Dec 28, 2022 | 8.043 | 8.051 | 7.929 | 7.955 | 334,260 | -0.05(-0.65%) |
Dec 27, 2022 | 8.086 | 8.112 | 7.999 | 8.008 | 146,152 | -0.07(-0.86%) |
Dec 23, 2022 | 8.130 | 8.147 | 8.050 | 8.077 | 85,916 | -0.05(-0.64%) |
Dec 22, 2022 | 8.060 | 8.130 | 8.025 | 8.130 | 261,607 | +0.05(+0.65%) |
Dec 21, 2022 | 8.051 | 8.112 | 7.973 | 8.077 | 272,401 | +0.07(+0.88%) |
Dec 20, 2022 | 7.999 | 8.033 | 7.973 | 8.007 | 217,870 | +0.02(+0.21%) |
Dec 19, 2022 | 8.016 | 8.041 | 7.973 | 7.990 | 257,363 | -0.03(-0.32%) |
Dec 16, 2022 | 8.033 | 8.075 | 8.016 | 8.016 | 153,742 | -0.04(-0.53%) |
Dec 15, 2022 | 8.075 | 8.160 | 8.041 | 8.058 | 277,080 | -0.04(-0.52%) |
Dec 14, 2022 | 8.084 | 8.143 | 8.079 | 8.101 | 262,958 | +0.00(+0.00%) |
Dec 13, 2022 | 8.194 | 8.211 | 8.101 | 8.101 | 500,432 | +0.03(+0.32%) |
Dec 12, 2022 | 8.228 | 8.292 | 8.058 | 8.075 | 136,017 | -0.16(-1.96%) |
Dec 09, 2022 | 8.288 | 8.291 | 8.203 | 8.237 | 116,746 | -0.09(-1.02%) |
Dec 08, 2022 | 8.381 | 8.412 | 8.230 | 8.322 | 319,658 | -0.04(-0.51%) |
Dec 07, 2022 | 8.220 | 8.398 | 8.220 | 8.364 | 835,318 | +0.14(+1.76%) |
Dec 06, 2022 | 8.220 | 8.288 | 8.203 | 8.220 | 161,321 | +0.00(+0.00%) |
Dec 05, 2022 | 8.254 | 8.330 | 8.203 | 8.220 | 163,473 | -0.09(-1.12%) |
Dec 02, 2022 | 8.262 | 8.330 | 8.245 | 8.313 | 780,460 | +0.05(+0.62%) |
Dec 01, 2022 | 8.126 | 8.296 | 8.126 | 8.262 | 201,474 | +0.15(+1.89%) |
Nov 30, 2022 | 8.067 | 8.118 | 8.058 | 8.109 | 216,349 | +0.03(+0.32%) |
Nov 29, 2022 | 8.075 | 8.101 | 8.067 | 8.084 | 141,990 | +0.01(+0.11%) |
Nov 28, 2022 | 8.050 | 8.109 | 8.050 | 8.075 | 245,209 | +0.04(+0.53%) |
Nov 25, 2022 | 7.999 | 8.045 | 7.988 | 8.033 | 54,339 | +0.03(+0.43%) |
Nov 23, 2022 | 7.965 | 8.024 | 7.965 | 7.999 | 101,546 | +0.05(+0.64%) |
Nov 22, 2022 | 7.905 | 7.948 | 7.905 | 7.948 | 166,163 | +0.06(+0.75%) |
Nov 21, 2022 | 7.880 | 7.932 | 7.871 | 7.888 | 151,912 | +0.04(+0.49%) |
Nov 18, 2022 | 7.884 | 7.901 | 7.842 | 7.850 | 164,355 | -0.03(-0.32%) |
Nov 17, 2022 | 7.867 | 7.934 | 7.867 | 7.875 | 134,494 | -0.06(-0.75%) |
Nov 16, 2022 | 7.951 | 7.968 | 7.918 | 7.934 | 250,954 | -0.01(-0.11%) |
Nov 15, 2022 | 7.892 | 7.994 | 7.884 | 7.943 | 278,729 | +0.08(+0.97%) |
Nov 14, 2022 | 7.934 | 7.968 | 7.858 | 7.867 | 114,962 | -0.09(-1.17%) |
Nov 11, 2022 | 7.909 | 7.971 | 7.884 | 7.960 | 513,409 | +0.02(+0.21%) |
Nov 10, 2022 | 7.850 | 7.951 | 7.829 | 7.943 | 162,647 | +0.17(+2.17%) |
Nov 09, 2022 | 7.808 | 7.810 | 7.732 | 7.774 | 134,387 | -0.03(-0.43%) |
Nov 08, 2022 | 7.825 | 7.862 | 7.757 | 7.808 | 133,724 | +0.02(+0.22%) |
Nov 07, 2022 | 7.825 | 7.875 | 7.782 | 7.791 | 111,269 | +0.01(+0.11%) |
Nov 04, 2022 | 7.808 | 7.874 | 7.782 | 7.782 | 82,101 | -0.01(-0.11%) |
Nov 03, 2022 | 7.816 | 7.985 | 7.774 | 7.791 | 174,785 | -0.14(-1.71%) |
Nov 02, 2022 | 7.884 | 8.011 | 7.884 | 7.926 | 284,880 | +0.08(+0.97%) |