Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.870 | 8.050 | 7.800 | 8.000 | 7,768,474 | +0.15(+1.91%) |
Jan 30, 2023 | 7.940 | 8.009 | 7.820 | 7.850 | 9,165,452 | -0.12(-1.51%) |
Jan 27, 2023 | 8.280 | 8.290 | 7.970 | 7.970 | 14,351,225 | -0.38(-4.55%) |
Jan 26, 2023 | 8.470 | 8.498 | 8.000 | 8.350 | 14,364,931 | -0.06(-0.71%) |
Jan 25, 2023 | 8.390 | 8.490 | 8.320 | 8.410 | 11,794,487 | -0.06(-0.71%) |
Jan 24, 2023 | 8.580 | 8.690 | 8.420 | 8.470 | 7,629,029 | -0.18(-2.08%) |
Jan 23, 2023 | 8.610 | 8.730 | 8.550 | 8.650 | 6,464,280 | +0.07(+0.82%) |
Jan 20, 2023 | 8.570 | 8.820 | 8.520 | 8.580 | 11,168,700 | +0.08(+0.94%) |
Jan 19, 2023 | 8.290 | 8.510 | 8.200 | 8.500 | 9,568,685 | +0.07(+0.83%) |
Jan 18, 2023 | 8.630 | 8.670 | 8.310 | 8.430 | 10,442,114 | -0.01(-0.12%) |
Jan 17, 2023 | 8.140 | 8.440 | 8.100 | 8.440 | 9,775,563 | +0.20(+2.43%) |
Jan 13, 2023 | 7.800 | 8.240 | 7.780 | 8.240 | 8,901,947 | +0.12(+1.48%) |
Jan 12, 2023 | 7.990 | 8.120 | 7.852 | 8.120 | 9,698,799 | +0.31(+3.97%) |
Jan 11, 2023 | 7.590 | 7.909 | 7.575 | 7.810 | 7,558,892 | +0.14(+1.83%) |
Jan 10, 2023 | 7.260 | 7.690 | 7.250 | 7.670 | 8,035,805 | +0.36(+4.92%) |
Jan 09, 2023 | 7.370 | 7.470 | 7.300 | 7.310 | 7,280,493 | +0.03(+0.41%) |
Jan 06, 2023 | 7.100 | 7.320 | 7.070 | 7.280 | 7,265,531 | +0.21(+2.97%) |
Jan 05, 2023 | 7.030 | 7.175 | 6.965 | 7.070 | 7,953,023 | -0.03(-0.42%) |
Jan 04, 2023 | 6.580 | 7.110 | 6.560 | 7.100 | 12,450,933 | +0.60(+9.23%) |
Jan 03, 2023 | 6.640 | 6.690 | 6.400 | 6.500 | 12,170,854 | +0.02(+0.31%) |
Dec 30, 2022 | 6.380 | 6.500 | 6.340 | 6.480 | 7,481,146 | +0.03(+0.47%) |
Dec 29, 2022 | 6.230 | 6.450 | 6.220 | 6.450 | 8,617,203 | +0.26(+4.20%) |
Dec 28, 2022 | 6.360 | 6.390 | 6.180 | 6.190 | 7,366,539 | -0.19(-2.98%) |
Dec 27, 2022 | 6.400 | 6.400 | 6.190 | 6.380 | 8,455,462 | -0.07(-1.09%) |
Dec 23, 2022 | 6.410 | 6.460 | 6.280 | 6.450 | 6,487,830 | +0.07(+1.10%) |
Dec 22, 2022 | 6.500 | 6.520 | 6.230 | 6.380 | 8,193,559 | -0.21(-3.19%) |
Dec 21, 2022 | 6.590 | 6.680 | 6.555 | 6.590 | 6,848,163 | +0.05(+0.76%) |
Dec 20, 2022 | 6.500 | 6.630 | 6.460 | 6.540 | 7,876,197 | +0.00(+0.00%) |
Dec 19, 2022 | 6.850 | 6.890 | 6.530 | 6.540 | 10,164,094 | -0.30(-4.39%) |
Dec 16, 2022 | 6.710 | 6.870 | 6.620 | 6.840 | 12,300,257 | +0.09(+1.33%) |
Dec 15, 2022 | 6.840 | 6.880 | 6.725 | 6.750 | 16,086,415 | -0.25(-3.57%) |
Dec 14, 2022 | 7.120 | 7.200 | 6.920 | 7.000 | 13,286,325 | -0.10(-1.41%) |
Dec 13, 2022 | 7.920 | 7.960 | 6.910 | 7.100 | 25,833,668 | -0.59(-7.67%) |
Dec 12, 2022 | 7.430 | 7.710 | 7.390 | 7.690 | 9,691,123 | +0.27(+3.64%) |
Dec 09, 2022 | 7.390 | 7.500 | 7.350 | 7.420 | 8,387,142 | -0.05(-0.67%) |
Dec 08, 2022 | 7.750 | 7.800 | 7.380 | 7.470 | 10,193,365 | -0.22(-2.86%) |
Dec 07, 2022 | 7.950 | 7.960 | 7.630 | 7.690 | 8,482,586 | -0.31(-3.87%) |
Dec 06, 2022 | 8.030 | 8.060 | 7.850 | 8.000 | 9,695,451 | -0.01(-0.12%) |
Dec 05, 2022 | 7.870 | 8.070 | 7.822 | 8.010 | 9,518,798 | +0.07(+0.88%) |
Dec 02, 2022 | 7.850 | 7.960 | 7.753 | 7.940 | 6,520,683 | -0.02(-0.25%) |
Dec 01, 2022 | 7.920 | 8.050 | 7.860 | 7.960 | 6,215,806 | +0.00(+0.00%) |
Nov 30, 2022 | 7.770 | 7.970 | 7.610 | 7.960 | 8,289,457 | +0.22(+2.84%) |
Nov 29, 2022 | 7.670 | 7.770 | 7.662 | 7.740 | 5,142,738 | +0.07(+0.91%) |
Nov 28, 2022 | 7.860 | 7.900 | 7.650 | 7.670 | 9,636,799 | -0.31(-3.88%) |
Nov 25, 2022 | 7.890 | 8.030 | 7.860 | 7.980 | 2,346,833 | +0.05(+0.63%) |
Nov 23, 2022 | 7.800 | 8.010 | 7.770 | 7.930 | 6,760,474 | +0.13(+1.67%) |
Nov 22, 2022 | 7.790 | 7.800 | 7.635 | 7.800 | 7,349,875 | +0.06(+0.78%) |
Nov 21, 2022 | 7.830 | 7.886 | 7.645 | 7.740 | 8,576,316 | -0.12(-1.53%) |
Nov 18, 2022 | 8.090 | 8.155 | 7.800 | 7.860 | 7,544,608 | -0.04(-0.51%) |
Nov 17, 2022 | 7.750 | 7.900 | 7.680 | 7.900 | 7,004,256 | -0.02(-0.25%) |
Nov 16, 2022 | 8.120 | 8.130 | 7.900 | 7.920 | 8,385,187 | -0.33(-4.00%) |
Nov 15, 2022 | 8.160 | 8.346 | 8.105 | 8.250 | 12,018,657 | +0.25(+3.12%) |
Nov 14, 2022 | 8.030 | 8.230 | 7.955 | 8.000 | 9,418,851 | -0.11(-1.36%) |
Nov 11, 2022 | 8.090 | 8.230 | 8.012 | 8.110 | 8,831,261 | +0.07(+0.87%) |
Nov 10, 2022 | 7.670 | 8.070 | 7.655 | 8.040 | 13,839,428 | +0.72(+9.84%) |
Nov 09, 2022 | 7.590 | 7.670 | 7.320 | 7.320 | 9,770,860 | -0.38(-4.94%) |
Nov 08, 2022 | 7.700 | 7.790 | 7.590 | 7.700 | 7,172,644 | +0.02(+0.26%) |
Nov 07, 2022 | 7.680 | 7.740 | 7.400 | 7.680 | 11,643,708 | +0.09(+1.19%) |
Nov 04, 2022 | 7.830 | 7.870 | 7.510 | 7.590 | 15,103,911 | -0.08(-1.04%) |
Nov 03, 2022 | 7.570 | 7.760 | 7.450 | 7.670 | 10,054,872 | -0.06(-0.78%) |
Nov 02, 2022 | 7.950 | 8.080 | 7.720 | 7.730 | 10,533,701 | -0.29(-3.62%) |