Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.320 | 8.369 | 8.240 | 8.330 | 11,825 | +0.08(+0.97%) |
Jan 30, 2023 | 8.080 | 8.250 | 8.080 | 8.250 | 4,800 | -0.05(-0.60%) |
Jan 27, 2023 | 8.190 | 8.300 | 8.160 | 8.300 | 6,732 | +0.06(+0.73%) |
Jan 26, 2023 | 8.100 | 8.240 | 8.030 | 8.240 | 6,574 | +0.23(+2.87%) |
Jan 25, 2023 | 7.960 | 8.150 | 7.960 | 8.010 | 6,020 | -0.06(-0.75%) |
Jan 24, 2023 | 8.130 | 8.150 | 8.000 | 8.071 | 3,310 | -0.08(-0.97%) |
Jan 23, 2023 | 8.140 | 8.160 | 8.000 | 8.150 | 12,134 | +0.09(+1.12%) |
Jan 20, 2023 | 8.180 | 8.220 | 7.990 | 8.060 | 4,050 | -0.08(-0.95%) |
Jan 19, 2023 | 8.070 | 8.140 | 7.905 | 8.137 | 13,815 | +0.03(+0.33%) |
Jan 18, 2023 | 7.990 | 8.250 | 7.910 | 8.110 | 5,394 | +0.12(+1.50%) |
Jan 17, 2023 | 8.130 | 8.260 | 7.990 | 7.990 | 10,377 | -0.21(-2.56%) |
Jan 13, 2023 | 8.050 | 8.260 | 8.010 | 8.200 | 2,472 | +0.15(+1.86%) |
Jan 12, 2023 | 8.040 | 8.250 | 7.880 | 8.050 | 4,989 | -0.23(-2.78%) |
Jan 11, 2023 | 8.320 | 8.320 | 7.860 | 8.280 | 13,923 | +0.10(+1.22%) |
Jan 10, 2023 | 8.290 | 8.290 | 8.180 | 8.180 | 1,463 | -0.07(-0.81%) |
Jan 09, 2023 | 7.810 | 8.280 | 7.810 | 8.247 | 10,392 | +0.44(+5.60%) |
Jan 06, 2023 | 7.670 | 7.810 | 7.520 | 7.810 | 7,280 | +0.22(+2.90%) |
Jan 05, 2023 | 7.510 | 7.628 | 7.510 | 7.590 | 1,116 | -0.07(-0.91%) |
Jan 04, 2023 | 7.520 | 7.660 | 7.489 | 7.660 | 5,456 | +0.07(+0.92%) |
Jan 03, 2023 | 7.400 | 7.590 | 7.345 | 7.590 | 8,026 | +0.23(+3.12%) |
Dec 30, 2022 | 7.340 | 7.412 | 7.201 | 7.360 | 10,982 | +0.00(+0.00%) |
Dec 29, 2022 | 7.250 | 7.450 | 7.000 | 7.360 | 7,572 | +0.10(+1.38%) |
Dec 28, 2022 | 7.240 | 7.479 | 7.240 | 7.260 | 9,122 | -0.06(-0.82%) |
Dec 27, 2022 | 7.570 | 7.690 | 7.320 | 7.320 | 8,544 | -0.40(-5.18%) |
Dec 23, 2022 | 7.720 | 7.720 | 7.720 | 7.720 | 467 | +0.14(+1.91%) |
Dec 22, 2022 | 7.668 | 7.668 | 7.575 | 7.575 | 16,947 | -0.08(-0.98%) |
Dec 21, 2022 | 7.570 | 7.670 | 7.570 | 7.650 | 13,886 | +0.00(+0.00%) |
Dec 20, 2022 | 7.640 | 7.702 | 7.640 | 7.650 | 15,710 | -0.11(-1.42%) |
Dec 19, 2022 | 7.840 | 7.870 | 7.740 | 7.760 | 7,708 | -0.11(-1.40%) |
Dec 16, 2022 | 7.590 | 7.920 | 7.590 | 7.870 | 2,508 | +0.03(+0.38%) |
Dec 15, 2022 | 8.000 | 8.000 | 7.820 | 7.840 | 3,504 | -0.16(-2.00%) |
Dec 14, 2022 | 8.000 | 8.180 | 7.870 | 8.000 | 27,153 | -0.02(-0.25%) |
Dec 13, 2022 | 8.010 | 8.090 | 7.920 | 8.020 | 38,333 | -0.09(-1.11%) |
Dec 12, 2022 | 7.850 | 8.181 | 7.850 | 8.110 | 18,977 | +0.28(+3.62%) |
Dec 09, 2022 | 7.780 | 8.005 | 7.750 | 7.827 | 4,556 | -0.13(-1.67%) |
Dec 08, 2022 | 7.750 | 7.960 | 7.750 | 7.960 | 22,391 | +0.07(+0.89%) |
Dec 07, 2022 | 7.940 | 7.970 | 7.500 | 7.890 | 21,618 | +0.14(+1.81%) |
Dec 06, 2022 | 7.980 | 8.220 | 7.750 | 7.750 | 8,731 | -0.10(-1.27%) |
Dec 05, 2022 | 8.030 | 8.030 | 7.800 | 7.850 | 3,573 | -0.07(-0.88%) |
Dec 02, 2022 | 7.940 | 8.035 | 7.670 | 7.920 | 25,950 | +0.09(+1.15%) |
Dec 01, 2022 | 8.000 | 8.220 | 7.830 | 7.830 | 14,371 | -0.05(-0.63%) |
Nov 30, 2022 | 7.570 | 7.900 | 7.550 | 7.880 | 10,517 | +0.30(+3.96%) |
Nov 29, 2022 | 7.450 | 7.597 | 7.450 | 7.580 | 2,973 | -0.06(-0.79%) |
Nov 28, 2022 | 7.690 | 7.690 | 7.434 | 7.640 | 11,053 | -0.07(-0.91%) |
Nov 25, 2022 | 7.500 | 7.715 | 7.500 | 7.710 | 5,464 | +0.21(+2.80%) |
Nov 23, 2022 | 7.350 | 7.700 | 7.350 | 7.500 | 5,864 | +0.18(+2.46%) |
Nov 22, 2022 | 7.200 | 7.430 | 7.200 | 7.320 | 17,542 | +0.12(+1.67%) |
Nov 21, 2022 | 7.430 | 7.463 | 7.200 | 7.200 | 6,389 | -0.05(-0.70%) |
Nov 18, 2022 | 7.150 | 7.270 | 7.150 | 7.251 | 3,916 | +0.06(+0.84%) |
Nov 17, 2022 | 7.056 | 7.220 | 7.056 | 7.190 | 37,733 | -0.04(-0.55%) |
Nov 16, 2022 | 7.210 | 7.290 | 7.160 | 7.230 | 975 | -0.15(-2.03%) |
Nov 15, 2022 | 7.150 | 7.530 | 7.150 | 7.380 | 29,734 | +0.28(+3.94%) |
Nov 14, 2022 | 7.120 | 7.245 | 6.990 | 7.100 | 17,389 | -0.04(-0.63%) |
Nov 11, 2022 | 7.160 | 7.225 | 7.060 | 7.145 | 3,937 | +0.20(+2.95%) |
Nov 10, 2022 | 7.100 | 7.155 | 6.900 | 6.940 | 3,748 | -0.03(-0.43%) |
Nov 09, 2022 | 7.050 | 7.168 | 6.880 | 6.970 | 10,776 | -0.02(-0.29%) |
Nov 08, 2022 | 7.080 | 7.184 | 6.990 | 6.990 | 12,941 | -0.13(-1.83%) |
Nov 07, 2022 | 7.400 | 7.400 | 7.120 | 7.120 | 16,380 | -0.24(-3.26%) |
Nov 04, 2022 | 8.300 | 8.310 | 7.360 | 7.360 | 25,924 | -0.92(-11.11%) |
Nov 03, 2022 | 8.280 | 8.380 | 8.280 | 8.280 | 2,754 | -0.12(-1.43%) |
Nov 02, 2022 | 8.230 | 8.400 | 8.230 | 8.400 | 1,469 | -0.14(-1.64%) |