Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 8.270 | 8.303 | 8.200 | 8.200 | 13,563 | -0.20(-2.38%) |
Jan 27, 2023 | 8.250 | 8.432 | 8.210 | 8.400 | 11,782 | +0.18(+2.19%) |
Jan 26, 2023 | 8.410 | 8.515 | 8.220 | 8.220 | 19,499 | -0.07(-0.84%) |
Jan 25, 2023 | 8.270 | 8.615 | 8.230 | 8.290 | 39,596 | -0.09(-1.07%) |
Jan 24, 2023 | 8.200 | 8.390 | 8.200 | 8.380 | 12,004 | +0.18(+2.20%) |
Jan 23, 2023 | 8.230 | 8.250 | 8.150 | 8.200 | 32,091 | -0.06(-0.77%) |
Jan 20, 2023 | 8.210 | 8.310 | 8.210 | 8.264 | 9,952 | +0.05(+0.65%) |
Jan 19, 2023 | 8.270 | 8.320 | 8.210 | 8.210 | 4,733 | -0.11(-1.32%) |
Jan 18, 2023 | 8.270 | 8.330 | 8.180 | 8.320 | 5,280 | +0.07(+0.85%) |
Jan 17, 2023 | 8.280 | 8.285 | 8.210 | 8.250 | 13,954 | +0.06(+0.73%) |
Jan 13, 2023 | 8.260 | 8.468 | 8.100 | 8.190 | 32,262 | -0.04(-0.43%) |
Jan 12, 2023 | 8.170 | 8.720 | 8.130 | 8.225 | 67,132 | +0.19(+2.30%) |
Jan 11, 2023 | 8.110 | 8.330 | 8.040 | 8.040 | 12,303 | -0.12(-1.47%) |
Jan 10, 2023 | 8.160 | 8.290 | 8.150 | 8.160 | 8,709 | -0.06(-0.73%) |
Jan 09, 2023 | 8.070 | 8.590 | 8.060 | 8.220 | 23,775 | +0.22(+2.75%) |
Jan 06, 2023 | 8.250 | 8.359 | 8.000 | 8.000 | 137,326 | -0.26(-3.15%) |
Jan 05, 2023 | 8.280 | 8.623 | 8.230 | 8.260 | 6,551 | -0.14(-1.67%) |
Jan 04, 2023 | 8.270 | 8.600 | 8.200 | 8.400 | 95,377 | +0.22(+2.69%) |
Jan 03, 2023 | 8.040 | 8.240 | 8.040 | 8.180 | 22,095 | +0.18(+2.25%) |
Dec 30, 2022 | 7.800 | 8.250 | 7.800 | 8.000 | 36,654 | -0.15(-1.84%) |
Dec 29, 2022 | 7.790 | 8.230 | 7.790 | 8.150 | 28,585 | +0.05(+0.62%) |
Dec 28, 2022 | 8.020 | 8.360 | 8.020 | 8.100 | 5,935 | +0.08(+1.00%) |
Dec 27, 2022 | 8.200 | 8.260 | 8.020 | 8.020 | 5,666 | -0.13(-1.60%) |
Dec 23, 2022 | 8.270 | 8.270 | 8.150 | 8.150 | 10,585 | -0.05(-0.61%) |
Dec 22, 2022 | 8.380 | 8.380 | 8.060 | 8.200 | 12,581 | -0.04(-0.49%) |
Dec 21, 2022 | 8.300 | 8.300 | 8.170 | 8.240 | 3,904 | -0.06(-0.72%) |
Dec 20, 2022 | 8.370 | 8.370 | 8.143 | 8.300 | 13,952 | -0.08(-0.95%) |
Dec 19, 2022 | 7.970 | 8.380 | 7.940 | 8.380 | 123,965 | +0.40(+5.01%) |
Dec 16, 2022 | 7.840 | 7.980 | 7.840 | 7.980 | 12,555 | +0.08(+1.01%) |
Dec 15, 2022 | 7.860 | 7.950 | 7.820 | 7.900 | 33,057 | +0.03(+0.38%) |
Dec 14, 2022 | 7.800 | 7.980 | 7.800 | 7.870 | 4,815 | +0.00(+0.00%) |
Dec 13, 2022 | 7.750 | 7.990 | 7.740 | 7.870 | 166,500 | +0.21(+2.74%) |
Dec 12, 2022 | 7.730 | 7.850 | 7.660 | 7.660 | 3,887 | -0.09(-1.16%) |
Dec 09, 2022 | 7.810 | 7.890 | 7.750 | 7.750 | 22,688 | -0.07(-0.90%) |
Dec 08, 2022 | 7.850 | 7.910 | 7.795 | 7.820 | 24,042 | -0.06(-0.76%) |
Dec 07, 2022 | 7.775 | 7.895 | 7.745 | 7.880 | 226,562 | +0.13(+1.68%) |
Dec 06, 2022 | 7.840 | 7.860 | 7.720 | 7.750 | 48,725 | -0.01(-0.13%) |
Dec 05, 2022 | 7.740 | 7.890 | 7.720 | 7.760 | 36,896 | +0.01(+0.13%) |
Dec 02, 2022 | 7.600 | 7.850 | 7.590 | 7.750 | 79,304 | +0.10(+1.31%) |
Dec 01, 2022 | 7.750 | 7.750 | 7.590 | 7.650 | 57,509 | +0.00(+0.00%) |
Nov 30, 2022 | 7.700 | 7.830 | 7.650 | 7.650 | 74,229 | -0.05(-0.65%) |
Nov 29, 2022 | 7.850 | 7.950 | 7.650 | 7.700 | 213,698 | -0.12(-1.53%) |
Nov 28, 2022 | 7.850 | 7.900 | 7.760 | 7.820 | 47,515 | -0.02(-0.26%) |
Nov 25, 2022 | 7.820 | 7.895 | 7.820 | 7.840 | 2,396 | +0.04(+0.51%) |
Nov 23, 2022 | 7.770 | 7.820 | 7.730 | 7.800 | 8,980 | -0.03(-0.38%) |
Nov 22, 2022 | 7.840 | 7.890 | 7.720 | 7.830 | 26,286 | -0.02(-0.25%) |
Nov 21, 2022 | 7.840 | 7.894 | 7.800 | 7.850 | 42,872 | +0.03(+0.38%) |
Nov 18, 2022 | 7.730 | 7.906 | 7.700 | 7.820 | 346,373 | +0.18(+2.35%) |
Nov 17, 2022 | 7.730 | 7.740 | 7.640 | 7.640 | 17,427 | -0.11(-1.48%) |
Nov 16, 2022 | 7.640 | 7.755 | 7.640 | 7.755 | 11,176 | +0.15(+2.04%) |
Nov 15, 2022 | 7.600 | 7.875 | 7.576 | 7.600 | 160,460 | +0.00(+0.00%) |
Nov 14, 2022 | 7.740 | 7.740 | 7.500 | 7.600 | 38,375 | -0.12(-1.55%) |
Nov 11, 2022 | 7.760 | 7.960 | 7.590 | 7.720 | 135,842 | +0.02(+0.26%) |
Nov 10, 2022 | 7.411 | 7.740 | 7.391 | 7.700 | 34,479 | +0.12(+1.56%) |
Nov 09, 2022 | 7.530 | 7.630 | 7.401 | 7.582 | 8,059 | -0.03(-0.45%) |
Nov 08, 2022 | 7.610 | 7.770 | 7.600 | 7.616 | 7,756 | -0.15(-1.98%) |
Nov 07, 2022 | 7.680 | 7.770 | 7.520 | 7.770 | 29,799 | +0.07(+0.91%) |
Nov 04, 2022 | 7.438 | 7.750 | 7.438 | 7.700 | 6,503 | +0.07(+0.92%) |
Nov 03, 2022 | 7.431 | 7.750 | 7.431 | 7.630 | 12,128 | -0.01(-0.13%) |
Nov 02, 2022 | 7.620 | 7.770 | 7.600 | 7.640 | 22,150 | -0.01(-0.13%) |