Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 8.170 | 8.280 | 8.151 | 8.220 | 61,633 | +0.05(+0.61%) |
Jan 26, 2023 | 8.080 | 8.190 | 8.080 | 8.170 | 76,421 | +0.07(+0.86%) |
Jan 25, 2023 | 8.150 | 8.219 | 8.040 | 8.100 | 51,758 | -0.05(-0.61%) |
Jan 24, 2023 | 8.170 | 8.220 | 8.131 | 8.150 | 66,167 | +0.01(+0.11%) |
Jan 23, 2023 | 8.010 | 8.161 | 8.010 | 8.141 | 87,736 | +0.12(+1.51%) |
Jan 20, 2023 | 7.990 | 8.060 | 7.985 | 8.020 | 61,789 | +0.05(+0.63%) |
Jan 19, 2023 | 8.000 | 8.000 | 7.970 | 7.970 | 49,202 | -0.03(-0.38%) |
Jan 18, 2023 | 8.070 | 8.070 | 8.000 | 8.000 | 52,662 | -0.03(-0.37%) |
Jan 17, 2023 | 8.050 | 8.050 | 7.940 | 8.030 | 77,992 | +0.03(+0.37%) |
Jan 13, 2023 | 8.000 | 8.050 | 7.991 | 8.000 | 229,579 | +0.00(+0.00%) |
Jan 12, 2023 | 8.000 | 8.000 | 7.945 | 8.000 | 62,459 | +0.03(+0.36%) |
Jan 11, 2023 | 7.910 | 8.040 | 7.890 | 7.971 | 71,165 | +0.05(+0.65%) |
Jan 10, 2023 | 7.790 | 7.920 | 7.790 | 7.920 | 66,388 | +0.07(+0.89%) |
Jan 09, 2023 | 7.790 | 7.890 | 7.785 | 7.850 | 88,326 | +0.10(+1.25%) |
Jan 06, 2023 | 7.704 | 7.798 | 7.704 | 7.753 | 97,971 | +0.02(+0.26%) |
Jan 05, 2023 | 7.674 | 7.743 | 7.664 | 7.733 | 52,421 | -0.04(-0.51%) |
Jan 04, 2023 | 7.704 | 7.793 | 7.595 | 7.773 | 250,897 | +0.12(+1.55%) |
Jan 03, 2023 | 7.545 | 7.674 | 7.545 | 7.654 | 144,305 | +0.13(+1.71%) |
Dec 30, 2022 | 7.486 | 7.565 | 7.466 | 7.526 | 142,676 | +0.05(+0.66%) |
Dec 29, 2022 | 7.407 | 7.476 | 7.387 | 7.476 | 185,436 | +0.09(+1.20%) |
Dec 28, 2022 | 7.407 | 7.427 | 7.387 | 7.387 | 93,359 | -0.03(-0.40%) |
Dec 27, 2022 | 7.397 | 7.427 | 7.377 | 7.417 | 169,575 | +0.02(+0.27%) |
Dec 23, 2022 | 7.427 | 7.456 | 7.397 | 7.397 | 198,357 | -0.01(-0.20%) |
Dec 22, 2022 | 7.427 | 7.535 | 7.377 | 7.412 | 253,607 | -0.05(-0.73%) |
Dec 21, 2022 | 7.516 | 7.535 | 7.446 | 7.466 | 191,052 | +0.04(+0.53%) |
Dec 20, 2022 | 7.397 | 7.496 | 7.397 | 7.427 | 265,613 | -0.02(-0.27%) |
Dec 19, 2022 | 7.565 | 7.570 | 7.417 | 7.446 | 434,830 | -0.11(-1.44%) |
Dec 16, 2022 | 7.615 | 7.664 | 7.545 | 7.555 | 265,591 | -0.10(-1.29%) |
Dec 15, 2022 | 7.684 | 7.763 | 7.644 | 7.654 | 98,368 | -0.09(-1.15%) |
Dec 14, 2022 | 7.793 | 7.812 | 7.723 | 7.743 | 94,646 | -0.01(-0.13%) |
Dec 13, 2022 | 7.822 | 7.862 | 7.753 | 7.753 | 110,887 | -0.05(-0.63%) |
Dec 12, 2022 | 7.812 | 7.832 | 7.783 | 7.802 | 88,963 | +0.02(+0.25%) |
Dec 09, 2022 | 7.832 | 7.882 | 7.783 | 7.783 | 89,056 | -0.03(-0.42%) |
Dec 08, 2022 | 7.796 | 7.864 | 7.796 | 7.815 | 73,788 | +0.00(+0.00%) |
Dec 07, 2022 | 7.786 | 7.884 | 7.786 | 7.815 | 71,161 | -0.01(-0.12%) |
Dec 06, 2022 | 7.982 | 8.017 | 7.825 | 7.825 | 145,500 | -0.18(-2.20%) |
Dec 05, 2022 | 8.021 | 8.089 | 7.926 | 8.001 | 84,668 | -0.02(-0.24%) |
Dec 02, 2022 | 8.030 | 8.060 | 8.011 | 8.021 | 60,674 | -0.05(-0.61%) |
Dec 01, 2022 | 8.030 | 8.119 | 7.963 | 8.070 | 106,598 | +0.02(+0.24%) |
Nov 30, 2022 | 7.874 | 8.050 | 7.846 | 8.050 | 100,857 | +0.16(+1.98%) |
Nov 29, 2022 | 7.982 | 7.991 | 7.890 | 7.894 | 90,275 | -0.12(-1.47%) |
Nov 28, 2022 | 7.962 | 8.050 | 7.942 | 8.011 | 165,338 | +0.06(+0.74%) |
Nov 25, 2022 | 7.933 | 8.001 | 7.933 | 7.952 | 39,216 | +0.02(+0.25%) |
Nov 23, 2022 | 7.806 | 7.933 | 7.806 | 7.933 | 86,388 | +0.12(+1.50%) |
Nov 22, 2022 | 7.747 | 7.864 | 7.747 | 7.815 | 61,197 | +0.09(+1.14%) |
Nov 21, 2022 | 7.757 | 7.786 | 7.727 | 7.727 | 49,067 | -0.05(-0.63%) |
Nov 18, 2022 | 7.766 | 7.825 | 7.754 | 7.776 | 53,930 | +0.02(+0.25%) |
Nov 17, 2022 | 7.776 | 7.825 | 7.737 | 7.757 | 37,055 | -0.08(-1.00%) |
Nov 16, 2022 | 7.825 | 7.884 | 7.806 | 7.835 | 41,622 | +0.03(+0.38%) |
Nov 15, 2022 | 7.708 | 7.854 | 7.704 | 7.806 | 113,601 | +0.13(+1.66%) |
Nov 14, 2022 | 7.757 | 7.796 | 7.659 | 7.678 | 476,077 | -0.06(-0.76%) |
Nov 11, 2022 | 7.551 | 7.737 | 7.540 | 7.737 | 174,134 | +0.20(+2.59%) |
Nov 10, 2022 | 7.561 | 7.648 | 7.512 | 7.541 | 148,597 | +0.04(+0.52%) |
Nov 09, 2022 | 7.590 | 7.620 | 7.493 | 7.502 | 57,793 | -0.13(-1.67%) |
Nov 08, 2022 | 7.659 | 7.704 | 7.610 | 7.629 | 87,752 | -0.01(-0.18%) |
Nov 07, 2022 | 7.546 | 7.672 | 7.537 | 7.643 | 103,890 | +0.08(+1.02%) |
Nov 04, 2022 | 7.430 | 7.604 | 7.430 | 7.566 | 88,762 | +0.08(+1.03%) |
Nov 03, 2022 | 7.488 | 7.527 | 7.469 | 7.488 | 59,838 | -0.07(-0.90%) |
Nov 02, 2022 | 7.624 | 7.633 | 7.537 | 7.556 | 121,963 | -0.07(-0.89%) |