Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.691 | 7.875 | 7.691 | 7.778 | 42,253 | +0.10(+1.30%) |
Jan 30, 2023 | 7.717 | 7.823 | 7.649 | 7.678 | 40,872 | -0.05(-0.62%) |
Jan 27, 2023 | 7.756 | 7.833 | 7.645 | 7.727 | 60,928 | +0.00(+0.00%) |
Jan 26, 2023 | 7.756 | 7.862 | 7.562 | 7.727 | 61,754 | -0.07(-0.87%) |
Jan 25, 2023 | 7.582 | 7.872 | 7.466 | 7.794 | 77,710 | +0.13(+1.64%) |
Jan 24, 2023 | 7.630 | 7.833 | 7.601 | 7.669 | 31,746 | -0.01(-0.13%) |
Jan 23, 2023 | 7.620 | 7.949 | 7.543 | 7.678 | 53,595 | -0.12(-1.49%) |
Jan 20, 2023 | 7.601 | 7.814 | 7.582 | 7.794 | 49,301 | +0.26(+3.46%) |
Jan 19, 2023 | 7.476 | 7.741 | 7.437 | 7.534 | 30,650 | +0.07(+0.91%) |
Jan 18, 2023 | 7.727 | 7.813 | 7.456 | 7.466 | 16,333 | -0.26(-3.37%) |
Jan 17, 2023 | 7.727 | 7.887 | 7.630 | 7.727 | 20,026 | +0.18(+2.43%) |
Jan 13, 2023 | 7.598 | 7.640 | 7.500 | 7.543 | 23,467 | +0.09(+1.17%) |
Jan 12, 2023 | 7.437 | 7.707 | 7.379 | 7.456 | 26,413 | +0.06(+0.78%) |
Jan 11, 2023 | 7.534 | 7.572 | 7.263 | 7.398 | 69,703 | +0.08(+1.06%) |
Jan 10, 2023 | 7.340 | 7.490 | 7.244 | 7.321 | 85,609 | -0.06(-0.79%) |
Jan 09, 2023 | 7.534 | 7.756 | 7.350 | 7.379 | 26,431 | -0.05(-0.65%) |
Jan 06, 2023 | 7.418 | 7.717 | 7.408 | 7.427 | 27,145 | +0.13(+1.72%) |
Jan 05, 2023 | 7.456 | 7.727 | 7.263 | 7.302 | 16,791 | -0.15(-2.07%) |
Jan 04, 2023 | 7.379 | 7.688 | 7.379 | 7.456 | 15,461 | +0.02(+0.26%) |
Jan 03, 2023 | 7.427 | 7.562 | 7.263 | 7.437 | 15,297 | +0.11(+1.45%) |
Dec 30, 2022 | 7.466 | 7.582 | 7.263 | 7.331 | 14,003 | -0.16(-2.19%) |
Dec 29, 2022 | 7.360 | 7.514 | 7.331 | 7.495 | 30,033 | +0.13(+1.70%) |
Dec 28, 2022 | 7.524 | 7.524 | 7.321 | 7.369 | 25,118 | -0.06(-0.78%) |
Dec 27, 2022 | 7.514 | 7.659 | 7.398 | 7.427 | 18,904 | -0.18(-2.41%) |
Dec 23, 2022 | 7.553 | 7.727 | 7.553 | 7.611 | 28,541 | +0.13(+1.68%) |
Dec 22, 2022 | 7.910 | 8.029 | 7.369 | 7.485 | 26,426 | -0.59(-7.30%) |
Dec 21, 2022 | 7.978 | 8.596 | 7.833 | 8.074 | 46,743 | +0.22(+2.83%) |
Dec 20, 2022 | 7.765 | 8.123 | 7.736 | 7.852 | 25,237 | -0.06(-0.73%) |
Dec 19, 2022 | 7.866 | 8.118 | 7.852 | 7.910 | 27,310 | -0.13(-1.56%) |
Dec 16, 2022 | 7.920 | 8.258 | 7.920 | 8.036 | 59,263 | -0.07(-0.83%) |
Dec 15, 2022 | 8.074 | 8.456 | 7.950 | 8.103 | 54,890 | -0.01(-0.12%) |
Dec 14, 2022 | 8.383 | 8.495 | 7.987 | 8.113 | 58,371 | -0.37(-4.33%) |
Dec 13, 2022 | 8.258 | 8.799 | 7.939 | 8.480 | 98,668 | +0.40(+4.90%) |
Dec 12, 2022 | 8.354 | 8.412 | 7.929 | 8.084 | 26,125 | -0.35(-4.12%) |
Dec 09, 2022 | 8.731 | 9.069 | 8.354 | 8.432 | 13,351 | -0.25(-2.89%) |
Dec 08, 2022 | 9.137 | 9.282 | 8.615 | 8.683 | 13,978 | -0.31(-3.44%) |
Dec 07, 2022 | 9.175 | 9.262 | 8.905 | 8.992 | 21,864 | -0.20(-2.21%) |
Dec 06, 2022 | 8.499 | 9.900 | 8.499 | 9.195 | 127,947 | +0.70(+8.18%) |
Dec 05, 2022 | 8.374 | 8.673 | 8.171 | 8.499 | 24,093 | -0.02(-0.23%) |
Dec 02, 2022 | 8.673 | 8.715 | 8.181 | 8.519 | 32,330 | -0.27(-3.08%) |
Dec 01, 2022 | 8.113 | 9.098 | 8.031 | 8.789 | 39,890 | +0.67(+8.20%) |
Nov 30, 2022 | 7.427 | 8.142 | 7.427 | 8.123 | 40,727 | +0.76(+10.37%) |
Nov 29, 2022 | 7.514 | 7.678 | 7.340 | 7.360 | 28,769 | +0.01(+0.13%) |
Nov 28, 2022 | 7.611 | 7.867 | 7.340 | 7.350 | 12,619 | -0.38(-4.87%) |
Nov 25, 2022 | 7.843 | 7.891 | 7.727 | 7.727 | 2,448 | -0.10(-1.23%) |
Nov 23, 2022 | 7.456 | 7.862 | 7.456 | 7.823 | 11,802 | +0.40(+5.33%) |
Nov 22, 2022 | 7.659 | 7.843 | 7.360 | 7.427 | 27,397 | -0.12(-1.54%) |
Nov 21, 2022 | 7.929 | 8.103 | 7.534 | 7.543 | 48,230 | -0.42(-5.33%) |
Nov 18, 2022 | 7.350 | 8.123 | 7.302 | 7.968 | 32,446 | +0.71(+9.71%) |
Nov 17, 2022 | 6.944 | 7.263 | 6.935 | 7.263 | 32,830 | +0.28(+4.01%) |
Nov 16, 2022 | 6.761 | 7.099 | 6.711 | 6.983 | 64,116 | +0.22(+3.29%) |
Nov 15, 2022 | 6.896 | 7.138 | 6.664 | 6.761 | 76,317 | -0.10(-1.41%) |
Nov 14, 2022 | 6.886 | 6.973 | 6.761 | 6.857 | 51,382 | -0.01(-0.14%) |
Nov 11, 2022 | 6.944 | 7.036 | 6.751 | 6.867 | 65,415 | +0.00(+0.00%) |
Nov 10, 2022 | 6.674 | 6.867 | 6.597 | 6.867 | 41,002 | +0.48(+7.56%) |
Nov 09, 2022 | 6.684 | 6.848 | 6.336 | 6.384 | 32,473 | -0.27(-4.06%) |
Nov 08, 2022 | 6.770 | 6.770 | 6.655 | 6.655 | 23,643 | -0.01(-0.14%) |
Nov 07, 2022 | 6.713 | 6.848 | 6.664 | 6.664 | 16,314 | -0.13(-1.85%) |
Nov 04, 2022 | 6.954 | 7.002 | 6.386 | 6.790 | 17,133 | +0.02(+0.29%) |
Nov 03, 2022 | 6.761 | 6.993 | 6.761 | 6.770 | 94,048 | -0.99(-12.70%) |
Nov 02, 2022 | 8.277 | 8.394 | 7.311 | 7.756 | 44,050 | -0.60(-7.17%) |