Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.870 | 8.073 | 7.825 | 7.958 | 2,642,041 | +0.16(+2.04%) |
Dec 29, 2022 | 7.587 | 7.799 | 7.578 | 7.799 | 880,830 | +0.31(+4.13%) |
Dec 28, 2022 | 7.499 | 7.649 | 7.490 | 7.490 | 1,003,395 | -0.04(-0.47%) |
Dec 27, 2022 | 7.649 | 7.702 | 7.490 | 7.525 | 632,669 | -0.09(-1.16%) |
Dec 23, 2022 | 7.543 | 7.622 | 7.516 | 7.613 | 388,679 | +0.11(+1.41%) |
Dec 22, 2022 | 7.463 | 7.525 | 7.410 | 7.507 | 489,747 | +0.00(+0.00%) |
Dec 21, 2022 | 7.428 | 7.525 | 7.428 | 7.507 | 511,134 | +0.09(+1.19%) |
Dec 20, 2022 | 7.463 | 7.499 | 7.393 | 7.419 | 502,105 | -0.02(-0.24%) |
Dec 19, 2022 | 7.499 | 7.560 | 7.401 | 7.437 | 626,377 | -0.07(-0.94%) |
Dec 16, 2022 | 7.658 | 7.662 | 7.468 | 7.507 | 578,006 | -0.23(-2.97%) |
Dec 15, 2022 | 7.746 | 7.755 | 7.631 | 7.737 | 736,870 | +0.06(+0.82%) |
Dec 14, 2022 | 7.682 | 7.808 | 7.657 | 7.674 | 672,227 | -0.03(-0.33%) |
Dec 13, 2022 | 7.783 | 7.808 | 7.624 | 7.699 | 685,286 | +0.04(+0.55%) |
Dec 12, 2022 | 7.640 | 7.681 | 7.590 | 7.657 | 655,410 | +0.06(+0.77%) |
Dec 09, 2022 | 7.691 | 7.699 | 7.599 | 7.599 | 378,425 | -0.10(-1.30%) |
Dec 08, 2022 | 7.716 | 7.757 | 7.674 | 7.699 | 369,723 | +0.03(+0.33%) |
Dec 07, 2022 | 7.691 | 7.783 | 7.649 | 7.674 | 453,142 | -0.03(-0.33%) |
Dec 06, 2022 | 7.774 | 7.808 | 7.640 | 7.699 | 418,577 | -0.06(-0.75%) |
Dec 05, 2022 | 7.833 | 7.874 | 7.724 | 7.757 | 440,031 | -0.13(-1.69%) |
Dec 02, 2022 | 7.858 | 7.925 | 7.849 | 7.891 | 296,833 | -0.05(-0.63%) |
Dec 01, 2022 | 7.883 | 7.983 | 7.849 | 7.941 | 610,586 | +0.05(+0.64%) |
Nov 30, 2022 | 7.766 | 7.900 | 7.728 | 7.891 | 716,652 | +0.13(+1.72%) |
Nov 29, 2022 | 7.732 | 7.791 | 7.686 | 7.757 | 452,013 | +0.03(+0.32%) |
Nov 28, 2022 | 7.732 | 7.774 | 7.716 | 7.732 | 333,885 | -0.02(-0.22%) |
Nov 25, 2022 | 7.724 | 7.783 | 7.724 | 7.749 | 147,988 | -0.01(-0.11%) |
Nov 23, 2022 | 7.724 | 7.783 | 7.695 | 7.757 | 421,269 | +0.06(+0.76%) |
Nov 22, 2022 | 7.649 | 7.707 | 7.628 | 7.699 | 347,420 | +0.10(+1.32%) |
Nov 21, 2022 | 7.632 | 7.632 | 7.542 | 7.599 | 326,594 | -0.04(-0.55%) |
Nov 18, 2022 | 7.582 | 7.649 | 7.565 | 7.640 | 488,307 | +0.15(+2.01%) |
Nov 17, 2022 | 7.515 | 7.574 | 7.415 | 7.490 | 753,656 | -0.06(-0.78%) |
Nov 16, 2022 | 7.624 | 7.632 | 7.507 | 7.548 | 581,727 | -0.11(-1.42%) |
Nov 15, 2022 | 7.757 | 7.766 | 7.590 | 7.657 | 694,858 | -0.03(-0.43%) |
Nov 14, 2022 | 7.699 | 7.766 | 7.691 | 7.691 | 360,743 | -0.05(-0.69%) |
Nov 11, 2022 | 7.761 | 7.794 | 7.695 | 7.744 | 423,907 | -0.02(-0.21%) |
Nov 10, 2022 | 7.661 | 7.777 | 7.603 | 7.761 | 603,275 | +0.29(+3.89%) |
Nov 09, 2022 | 7.553 | 7.582 | 7.424 | 7.470 | 509,843 | -0.15(-1.96%) |
Nov 08, 2022 | 7.611 | 7.661 | 7.528 | 7.619 | 488,241 | +0.04(+0.55%) |
Nov 07, 2022 | 7.470 | 7.599 | 7.420 | 7.578 | 712,453 | +0.16(+2.13%) |
Nov 04, 2022 | 7.412 | 7.503 | 7.318 | 7.420 | 526,829 | +0.11(+1.48%) |
Nov 03, 2022 | 7.320 | 7.378 | 7.229 | 7.312 | 574,488 | -0.07(-1.01%) |
Nov 02, 2022 | 7.520 | 7.370 | 7.387 | 512,109 | -0.13(-1.77%) | |
Nov 01, 2022 | 7.470 | 7.536 | 7.420 | 7.520 | 785,429 | +0.11(+1.46%) |
Oct 31, 2022 | 7.345 | 7.428 | 7.304 | 7.412 | 624,641 | +0.08(+1.13%) |
Oct 28, 2022 | 7.270 | 7.345 | 7.237 | 7.328 | 430,274 | +0.07(+1.03%) |
Oct 27, 2022 | 7.328 | 7.387 | 7.235 | 7.254 | 457,125 | -0.02(-0.34%) |
Oct 26, 2022 | 7.279 | 7.337 | 7.262 | 7.279 | 418,057 | -0.02(-0.34%) |
Oct 25, 2022 | 7.196 | 7.304 | 7.187 | 7.304 | 263,378 | +0.13(+1.85%) |
Oct 24, 2022 | 7.121 | 7.187 | 7.083 | 7.171 | 430,422 | +0.10(+1.41%) |
Oct 21, 2022 | 6.971 | 7.071 | 6.930 | 7.071 | 343,028 | +0.12(+1.79%) |
Oct 20, 2022 | 6.988 | 7.058 | 6.913 | 6.946 | 350,221 | -0.06(-0.83%) |
Oct 19, 2022 | 7.029 | 7.100 | 6.988 | 7.004 | 424,097 | -0.02(-0.35%) |
Oct 18, 2022 | 7.054 | 7.088 | 6.971 | 7.029 | 373,450 | +0.10(+1.44%) |
Oct 17, 2022 | 6.988 | 7.046 | 6.925 | 6.930 | 509,347 | +0.03(+0.48%) |
Oct 14, 2022 | 7.162 | 7.162 | 6.871 | 6.896 | 443,299 | -0.17(-2.47%) |
Oct 13, 2022 | 6.722 | 7.071 | 6.647 | 7.071 | 1,104,244 | +0.26(+3.86%) |
Oct 12, 2022 | 6.767 | 6.866 | 6.747 | 6.808 | 623,018 | +0.07(+0.98%) |
Oct 11, 2022 | 6.726 | 6.833 | 6.676 | 6.742 | 542,633 | +0.02(+0.37%) |
Oct 10, 2022 | 6.767 | 6.804 | 6.705 | 6.717 | 337,794 | -0.05(-0.73%) |
Oct 07, 2022 | 6.841 | 6.899 | 6.726 | 6.767 | 604,340 | -0.15(-2.15%) |
Oct 06, 2022 | 6.998 | 7.019 | 6.915 | 6.915 | 409,374 | -0.13(-1.87%) |
Oct 05, 2022 | 7.047 | 7.089 | 6.961 | 7.047 | 578,604 | -0.05(-0.70%) |
Oct 04, 2022 | 6.924 | 7.114 | 6.915 | 7.097 | 438,893 | +0.26(+3.74%) |