Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.280 | 7.490 | 7.150 | 7.220 | 22,992 | +0.07(+0.98%) |
Jan 30, 2023 | 7.500 | 7.539 | 6.950 | 7.150 | 100,147 | -1.05(-12.80%) |
Jan 27, 2023 | 8.150 | 8.220 | 8.039 | 8.200 | 59,519 | +0.08(+1.03%) |
Jan 26, 2023 | 8.040 | 8.150 | 7.950 | 8.117 | 13,706 | +0.21(+2.61%) |
Jan 25, 2023 | 7.990 | 8.096 | 7.811 | 7.910 | 4,203 | -0.19(-2.35%) |
Jan 24, 2023 | 7.970 | 8.174 | 7.820 | 8.100 | 14,378 | +0.20(+2.53%) |
Jan 23, 2023 | 7.790 | 7.956 | 7.760 | 7.900 | 24,506 | +0.15(+1.94%) |
Jan 20, 2023 | 7.710 | 7.800 | 7.580 | 7.750 | 7,748 | +0.09(+1.21%) |
Jan 19, 2023 | 7.600 | 7.790 | 7.481 | 7.658 | 17,448 | +0.06(+0.76%) |
Jan 18, 2023 | 7.590 | 7.650 | 7.500 | 7.600 | 23,912 | +0.09(+1.20%) |
Jan 17, 2023 | 7.330 | 7.570 | 7.330 | 7.510 | 30,720 | +0.25(+3.44%) |
Jan 13, 2023 | 7.397 | 7.479 | 7.260 | 7.260 | 6,183 | -0.10(-1.36%) |
Jan 12, 2023 | 7.070 | 7.390 | 7.070 | 7.360 | 12,710 | +0.29(+4.10%) |
Jan 11, 2023 | 7.220 | 7.319 | 7.070 | 7.070 | 55,373 | -0.01(-0.14%) |
Jan 10, 2023 | 6.970 | 7.090 | 6.970 | 7.080 | 5,278 | +0.02(+0.28%) |
Jan 09, 2023 | 7.190 | 7.250 | 6.970 | 7.060 | 26,397 | -0.12(-1.67%) |
Jan 06, 2023 | 7.110 | 7.250 | 7.022 | 7.180 | 20,907 | +0.19(+2.72%) |
Jan 05, 2023 | 6.700 | 7.050 | 6.640 | 6.990 | 21,258 | +0.23(+3.40%) |
Jan 04, 2023 | 6.620 | 6.760 | 6.620 | 6.760 | 14,043 | +0.11(+1.65%) |
Jan 03, 2023 | 6.850 | 6.850 | 6.580 | 6.650 | 15,845 | -0.21(-3.06%) |
Dec 30, 2022 | 6.770 | 6.920 | 6.420 | 6.860 | 10,621 | +0.15(+2.24%) |
Dec 29, 2022 | 7.000 | 7.000 | 6.649 | 6.710 | 18,924 | -0.18(-2.61%) |
Dec 28, 2022 | 6.957 | 6.987 | 6.850 | 6.890 | 12,008 | -0.06(-0.86%) |
Dec 27, 2022 | 7.120 | 7.168 | 6.920 | 6.950 | 5,073 | -0.14(-2.03%) |
Dec 23, 2022 | 6.980 | 7.094 | 6.900 | 7.094 | 6,964 | +0.14(+2.07%) |
Dec 22, 2022 | 7.010 | 7.130 | 6.908 | 6.950 | 5,245 | -0.20(-2.80%) |
Dec 21, 2022 | 7.080 | 7.200 | 7.000 | 7.150 | 10,238 | +0.09(+1.26%) |
Dec 20, 2022 | 6.940 | 7.190 | 6.940 | 7.061 | 7,126 | +0.13(+1.89%) |
Dec 19, 2022 | 7.085 | 7.085 | 6.840 | 6.930 | 9,318 | +0.03(+0.43%) |
Dec 16, 2022 | 6.995 | 6.995 | 6.800 | 6.900 | 8,736 | -0.01(-0.14%) |
Dec 15, 2022 | 7.000 | 7.000 | 6.900 | 6.910 | 12,943 | +0.06(+0.88%) |
Dec 14, 2022 | 7.093 | 7.093 | 6.850 | 6.850 | 9,342 | -0.10(-1.44%) |
Dec 13, 2022 | 7.230 | 7.230 | 6.900 | 6.950 | 21,868 | -0.10(-1.42%) |
Dec 12, 2022 | 6.900 | 7.230 | 6.900 | 7.050 | 64,240 | +0.27(+3.98%) |
Dec 09, 2022 | 6.780 | 6.910 | 6.600 | 6.780 | 24,847 | +0.04(+0.59%) |
Dec 08, 2022 | 6.750 | 6.849 | 6.740 | 6.740 | 6,683 | -0.01(-0.15%) |
Dec 07, 2022 | 6.800 | 6.810 | 6.665 | 6.750 | 30,494 | -0.15(-2.17%) |
Dec 06, 2022 | 6.690 | 6.900 | 6.510 | 6.900 | 30,087 | +0.22(+3.29%) |
Dec 05, 2022 | 6.400 | 6.700 | 6.400 | 6.680 | 26,586 | +0.24(+3.73%) |
Dec 02, 2022 | 6.440 | 6.460 | 6.370 | 6.440 | 9,398 | -0.01(-0.16%) |
Dec 01, 2022 | 6.430 | 6.450 | 6.350 | 6.450 | 17,629 | +0.04(+0.62%) |
Nov 30, 2022 | 6.440 | 6.450 | 6.370 | 6.410 | 2,571 | -0.03(-0.47%) |
Nov 29, 2022 | 6.440 | 6.450 | 6.400 | 6.440 | 2,426 | +0.06(+1.00%) |
Nov 28, 2022 | 6.470 | 6.470 | 6.310 | 6.376 | 8,365 | -0.09(-1.45%) |
Nov 25, 2022 | 6.390 | 6.480 | 6.310 | 6.470 | 2,169 | +0.09(+1.41%) |
Nov 23, 2022 | 6.310 | 6.430 | 6.187 | 6.380 | 12,880 | +0.23(+3.74%) |
Nov 22, 2022 | 6.200 | 6.270 | 6.150 | 6.150 | 1,722 | +0.00(+0.00%) |
Nov 21, 2022 | 6.260 | 6.280 | 6.130 | 6.150 | 8,469 | -0.07(-1.20%) |
Nov 18, 2022 | 6.180 | 6.270 | 6.100 | 6.225 | 18,535 | +0.18(+3.06%) |
Nov 17, 2022 | 6.150 | 6.150 | 5.970 | 6.040 | 2,804 | -0.05(-0.82%) |
Nov 16, 2022 | 6.110 | 6.150 | 6.000 | 6.090 | 6,649 | +0.06(+1.00%) |
Nov 15, 2022 | 6.000 | 6.140 | 5.985 | 6.030 | 14,469 | +0.06(+1.00%) |
Nov 14, 2022 | 5.950 | 6.070 | 5.950 | 5.970 | 8,304 | +0.02(+0.34%) |
Nov 11, 2022 | 5.890 | 6.000 | 5.890 | 5.950 | 18,099 | -0.03(-0.50%) |
Nov 10, 2022 | 6.110 | 6.110 | 5.876 | 5.980 | 4,743 | +0.03(+0.50%) |
Nov 09, 2022 | 6.130 | 6.130 | 5.930 | 5.950 | 10,778 | -0.18(-2.94%) |
Nov 08, 2022 | 6.080 | 6.180 | 6.040 | 6.130 | 10,514 | +0.09(+1.49%) |
Nov 07, 2022 | 6.070 | 6.120 | 6.010 | 6.040 | 11,778 | +0.03(+0.50%) |
Nov 04, 2022 | 6.071 | 6.100 | 5.990 | 6.010 | 15,736 | +0.09(+1.52%) |
Nov 03, 2022 | 6.110 | 6.220 | 5.920 | 5.920 | 24,919 | -0.32(-5.13%) |
Nov 02, 2022 | 6.380 | 6.410 | 6.050 | 6.240 | 23,045 | -0.20(-3.11%) |