Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.580 | 8.920 | 8.560 | 8.820 | 43,543 | +0.37(+4.38%) |
Jan 30, 2023 | 8.780 | 8.790 | 8.340 | 8.450 | 70,442 | -0.37(-4.20%) |
Jan 27, 2023 | 8.900 | 9.000 | 8.760 | 8.820 | 25,022 | -0.11(-1.23%) |
Jan 26, 2023 | 8.920 | 9.180 | 8.520 | 8.930 | 95,826 | +0.13(+1.48%) |
Jan 25, 2023 | 8.270 | 8.900 | 8.220 | 8.800 | 70,356 | +0.42(+5.01%) |
Jan 24, 2023 | 8.380 | 8.490 | 8.221 | 8.380 | 69,898 | -0.02(-0.24%) |
Jan 23, 2023 | 7.830 | 8.450 | 7.645 | 8.400 | 102,633 | +0.62(+7.97%) |
Jan 20, 2023 | 7.620 | 7.940 | 7.510 | 7.780 | 64,652 | +0.24(+3.18%) |
Jan 19, 2023 | 7.960 | 7.960 | 7.510 | 7.540 | 51,369 | -0.42(-5.28%) |
Jan 18, 2023 | 7.880 | 8.300 | 7.820 | 7.960 | 53,917 | +0.13(+1.66%) |
Jan 17, 2023 | 8.000 | 8.000 | 7.687 | 7.830 | 24,474 | -0.14(-1.76%) |
Jan 13, 2023 | 7.920 | 8.000 | 7.820 | 7.970 | 29,889 | +0.20(+2.57%) |
Jan 12, 2023 | 7.700 | 7.845 | 7.520 | 7.770 | 39,011 | +0.14(+1.83%) |
Jan 11, 2023 | 7.658 | 7.745 | 7.570 | 7.630 | 21,118 | +0.01(+0.13%) |
Jan 10, 2023 | 7.290 | 7.640 | 6.955 | 7.620 | 19,007 | +0.26(+3.53%) |
Jan 09, 2023 | 7.500 | 7.640 | 7.290 | 7.360 | 29,245 | -0.04(-0.54%) |
Jan 06, 2023 | 7.170 | 7.460 | 7.120 | 7.400 | 37,202 | +0.21(+2.92%) |
Jan 05, 2023 | 7.160 | 7.240 | 7.120 | 7.190 | 41,162 | +0.02(+0.28%) |
Jan 04, 2023 | 6.950 | 7.200 | 6.950 | 7.170 | 29,392 | +0.22(+3.17%) |
Jan 03, 2023 | 7.100 | 7.180 | 6.880 | 6.950 | 37,917 | -0.08(-1.14%) |
Dec 30, 2022 | 6.930 | 7.100 | 6.910 | 7.030 | 21,718 | +0.03(+0.43%) |
Dec 29, 2022 | 6.830 | 7.008 | 6.800 | 7.000 | 43,878 | +0.25(+3.70%) |
Dec 28, 2022 | 6.970 | 6.970 | 6.750 | 6.750 | 38,120 | -0.17(-2.46%) |
Dec 27, 2022 | 7.050 | 7.190 | 6.810 | 6.920 | 29,986 | -0.13(-1.84%) |
Dec 23, 2022 | 6.920 | 7.110 | 6.710 | 7.050 | 30,073 | +0.11(+1.59%) |
Dec 22, 2022 | 7.020 | 7.020 | 6.775 | 6.940 | 52,512 | -0.17(-2.39%) |
Dec 21, 2022 | 6.910 | 7.190 | 6.900 | 7.110 | 137,453 | +0.31(+4.56%) |
Dec 20, 2022 | 6.850 | 6.900 | 6.630 | 6.800 | 94,800 | -0.05(-0.73%) |
Dec 19, 2022 | 7.190 | 7.190 | 6.780 | 6.850 | 67,455 | -0.30(-4.20%) |
Dec 16, 2022 | 7.090 | 7.250 | 7.040 | 7.150 | 101,983 | -0.08(-1.11%) |
Dec 15, 2022 | 7.430 | 7.470 | 7.180 | 7.230 | 59,755 | -0.30(-3.98%) |
Dec 14, 2022 | 7.610 | 7.730 | 7.385 | 7.530 | 46,158 | -0.11(-1.44%) |
Dec 13, 2022 | 7.360 | 7.700 | 7.330 | 7.640 | 80,896 | +0.44(+6.11%) |
Dec 12, 2022 | 7.470 | 7.490 | 7.130 | 7.200 | 113,327 | -0.19(-2.57%) |
Dec 09, 2022 | 7.240 | 7.530 | 7.240 | 7.390 | 52,649 | +0.05(+0.68%) |
Dec 08, 2022 | 7.160 | 7.391 | 7.160 | 7.340 | 28,303 | +0.18(+2.51%) |
Dec 07, 2022 | 7.030 | 7.310 | 6.980 | 7.160 | 55,669 | +0.09(+1.27%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.960 | 7.070 | 146,580 | +0.03(+0.43%) |
Dec 05, 2022 | 7.410 | 7.480 | 7.000 | 7.040 | 36,923 | -0.39(-5.25%) |
Dec 02, 2022 | 7.440 | 7.635 | 7.340 | 7.430 | 65,302 | -0.17(-2.24%) |
Dec 01, 2022 | 7.530 | 7.650 | 7.484 | 7.600 | 17,561 | +0.13(+1.74%) |
Nov 30, 2022 | 7.380 | 7.490 | 7.140 | 7.470 | 89,546 | +0.09(+1.22%) |
Nov 29, 2022 | 7.660 | 7.660 | 7.260 | 7.380 | 54,172 | -0.28(-3.66%) |
Nov 28, 2022 | 7.920 | 7.970 | 7.560 | 7.660 | 51,340 | -0.34(-4.25%) |
Nov 25, 2022 | 7.955 | 8.110 | 7.955 | 8.000 | 18,146 | +0.02(+0.25%) |
Nov 23, 2022 | 7.860 | 8.050 | 7.800 | 7.980 | 34,255 | +0.11(+1.40%) |
Nov 22, 2022 | 8.180 | 8.180 | 7.800 | 7.870 | 40,810 | -0.27(-3.32%) |
Nov 21, 2022 | 8.090 | 8.230 | 7.880 | 8.140 | 74,959 | -0.04(-0.49%) |
Nov 18, 2022 | 8.280 | 8.374 | 8.128 | 8.180 | 45,772 | +0.07(+0.86%) |
Nov 17, 2022 | 7.980 | 8.150 | 7.920 | 8.110 | 58,927 | -0.01(-0.12%) |
Nov 16, 2022 | 8.060 | 8.200 | 8.000 | 8.120 | 55,875 | -0.04(-0.49%) |
Nov 15, 2022 | 8.100 | 8.370 | 8.025 | 8.160 | 62,146 | +0.20(+2.51%) |
Nov 14, 2022 | 7.920 | 8.136 | 7.790 | 7.960 | 105,954 | +0.04(+0.51%) |
Nov 11, 2022 | 7.910 | 8.120 | 7.640 | 7.920 | 57,139 | +0.08(+1.02%) |
Nov 10, 2022 | 7.770 | 7.960 | 7.550 | 7.840 | 83,388 | +0.38(+5.09%) |
Nov 09, 2022 | 7.340 | 7.590 | 7.030 | 7.460 | 86,026 | +0.00(+0.00%) |
Nov 08, 2022 | 7.110 | 7.490 | 7.050 | 7.460 | 185,923 | +0.35(+4.92%) |
Nov 07, 2022 | 7.100 | 7.110 | 7.010 | 7.110 | 67,056 | +0.10(+1.43%) |
Nov 04, 2022 | 7.210 | 7.340 | 6.800 | 7.010 | 330,608 | -0.43(-5.78%) |
Nov 03, 2022 | 7.550 | 7.590 | 7.360 | 7.440 | 35,919 | -0.24(-3.12%) |
Nov 02, 2022 | 7.860 | 8.090 | 7.630 | 7.680 | 31,950 | -0.26(-3.27%) |