Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.679 | 7.726 | 7.594 | 7.698 | 5,654,948 | +0.27(+3.57%) |
Jan 30, 2023 | 7.509 | 7.537 | 7.426 | 7.433 | 1,607,398 | -0.01(-0.13%) |
Jan 27, 2023 | 7.452 | 7.475 | 7.385 | 7.442 | 922,192 | -0.06(-0.76%) |
Jan 26, 2023 | 7.442 | 7.499 | 7.376 | 7.499 | 1,120,312 | +0.05(+0.64%) |
Jan 25, 2023 | 7.338 | 7.452 | 7.310 | 7.452 | 1,641,694 | +0.06(+0.77%) |
Jan 24, 2023 | 7.490 | 7.499 | 7.324 | 7.395 | 3,143,224 | +0.05(+0.64%) |
Jan 23, 2023 | 7.187 | 7.376 | 7.144 | 7.348 | 3,687,070 | +0.17(+2.37%) |
Jan 20, 2023 | 7.130 | 7.177 | 7.082 | 7.177 | 2,002,973 | -0.13(-1.81%) |
Jan 19, 2023 | 7.215 | 7.310 | 7.116 | 7.310 | 1,722,744 | +0.06(+0.78%) |
Jan 18, 2023 | 7.291 | 7.329 | 7.092 | 7.253 | 4,070,738 | +0.05(+0.66%) |
Jan 17, 2023 | 7.054 | 7.281 | 7.045 | 7.206 | 4,995,369 | +0.16(+2.28%) |
Jan 13, 2023 | 7.101 | 7.125 | 6.978 | 7.045 | 4,013,566 | -0.13(-1.85%) |
Jan 12, 2023 | 7.073 | 7.225 | 6.969 | 7.177 | 2,261,572 | +0.13(+1.88%) |
Jan 11, 2023 | 6.997 | 7.064 | 6.912 | 7.045 | 2,707,700 | +0.08(+1.09%) |
Jan 10, 2023 | 6.836 | 6.997 | 6.827 | 6.969 | 1,930,576 | +0.17(+2.51%) |
Jan 09, 2023 | 6.836 | 6.884 | 6.765 | 6.798 | 1,863,122 | -0.11(-1.64%) |
Jan 06, 2023 | 6.694 | 6.912 | 6.671 | 6.912 | 2,131,290 | +0.35(+5.34%) |
Jan 05, 2023 | 6.429 | 6.585 | 6.410 | 6.562 | 1,867,995 | +0.24(+3.74%) |
Jan 04, 2023 | 6.192 | 6.382 | 6.188 | 6.325 | 3,238,584 | +0.18(+2.93%) |
Jan 03, 2023 | 6.363 | 6.410 | 6.145 | 6.145 | 3,139,502 | -0.36(-5.53%) |
Dec 30, 2022 | 6.568 | 6.677 | 6.464 | 6.505 | 1,419,662 | -0.08(-1.24%) |
Dec 29, 2022 | 6.623 | 6.705 | 6.568 | 6.586 | 1,461,089 | +0.08(+1.26%) |
Dec 28, 2022 | 6.495 | 6.555 | 6.450 | 6.505 | 1,191,345 | +0.06(+0.99%) |
Dec 27, 2022 | 6.441 | 6.486 | 6.386 | 6.441 | 1,606,963 | -0.31(-4.58%) |
Dec 23, 2022 | 6.705 | 6.796 | 6.696 | 6.750 | 1,439,609 | +0.14(+2.06%) |
Dec 22, 2022 | 6.596 | 6.641 | 6.532 | 6.614 | 1,990,278 | +0.05(+0.83%) |
Dec 21, 2022 | 6.623 | 6.632 | 6.550 | 6.559 | 1,345,005 | -0.02(-0.28%) |
Dec 20, 2022 | 6.468 | 6.623 | 6.450 | 6.577 | 4,003,069 | +0.27(+4.33%) |
Dec 19, 2022 | 6.323 | 6.427 | 6.254 | 6.304 | 2,245,971 | +0.01(+0.14%) |
Dec 16, 2022 | 6.386 | 6.400 | 6.245 | 6.295 | 3,117,841 | -0.02(-0.29%) |
Dec 15, 2022 | 6.405 | 6.482 | 6.304 | 6.314 | 2,402,730 | -0.09(-1.42%) |
Dec 14, 2022 | 6.286 | 6.459 | 6.182 | 6.405 | 3,604,641 | +0.05(+0.72%) |
Dec 13, 2022 | 6.459 | 6.555 | 6.323 | 6.359 | 3,771,608 | -0.07(-1.13%) |
Dec 12, 2022 | 6.395 | 6.441 | 6.304 | 6.432 | 3,027,240 | -0.06(-0.98%) |
Dec 09, 2022 | 6.423 | 6.568 | 6.405 | 6.495 | 2,840,180 | +0.02(+0.28%) |
Dec 08, 2022 | 6.623 | 6.641 | 6.427 | 6.477 | 2,511,748 | -0.18(-2.73%) |
Dec 07, 2022 | 6.614 | 6.682 | 6.605 | 6.659 | 1,811,480 | +0.05(+0.83%) |
Dec 06, 2022 | 6.668 | 6.677 | 6.532 | 6.605 | 3,009,584 | +0.01(+0.14%) |
Dec 05, 2022 | 6.732 | 6.782 | 6.577 | 6.596 | 3,559,471 | -0.24(-3.46%) |
Dec 02, 2022 | 6.859 | 6.896 | 6.759 | 6.832 | 2,591,249 | +0.11(+1.62%) |
Dec 01, 2022 | 6.687 | 6.787 | 6.624 | 6.723 | 4,311,973 | +0.07(+1.09%) |
Nov 30, 2022 | 6.577 | 6.668 | 6.505 | 6.650 | 5,565,551 | +0.06(+0.97%) |
Nov 29, 2022 | 6.559 | 6.687 | 6.555 | 6.586 | 4,833,929 | +0.10(+1.54%) |
Nov 28, 2022 | 6.586 | 6.596 | 6.450 | 6.486 | 4,493,335 | -0.12(-1.79%) |
Nov 25, 2022 | 6.605 | 6.641 | 6.546 | 6.605 | 1,758,362 | +0.01(+0.14%) |
Nov 23, 2022 | 6.541 | 6.627 | 6.523 | 6.596 | 2,502,089 | +0.01(+0.14%) |
Nov 22, 2022 | 6.568 | 6.609 | 6.505 | 6.586 | 5,117,214 | -0.06(-0.96%) |
Nov 21, 2022 | 6.778 | 6.814 | 6.586 | 6.650 | 4,468,303 | +0.08(+1.25%) |
Nov 18, 2022 | 6.659 | 6.668 | 6.505 | 6.568 | 4,894,260 | +0.04(+0.56%) |
Nov 17, 2022 | 6.395 | 6.559 | 6.350 | 6.532 | 3,577,318 | -0.10(-1.51%) |
Nov 16, 2022 | 6.841 | 6.859 | 6.596 | 6.632 | 2,469,116 | -0.25(-3.70%) |
Nov 15, 2022 | 7.050 | 7.060 | 6.832 | 6.887 | 2,146,010 | -0.02(-0.26%) |
Nov 14, 2022 | 7.014 | 7.032 | 6.878 | 6.905 | 2,116,153 | -0.14(-1.94%) |
Nov 11, 2022 | 7.069 | 7.123 | 6.978 | 7.041 | 3,005,297 | +0.19(+2.79%) |
Nov 10, 2022 | 6.914 | 6.978 | 6.755 | 6.850 | 2,691,571 | -0.34(-4.68%) |
Nov 09, 2022 | 7.287 | 7.323 | 7.178 | 7.187 | 2,181,080 | -0.11(-1.50%) |
Nov 08, 2022 | 7.196 | 7.319 | 7.151 | 7.296 | 1,937,072 | +0.09(+1.26%) |
Nov 07, 2022 | 7.387 | 7.405 | 7.151 | 7.205 | 2,562,655 | -0.26(-3.53%) |
Nov 04, 2022 | 7.551 | 7.569 | 7.446 | 7.469 | 1,606,300 | +0.06(+0.86%) |
Nov 03, 2022 | 7.096 | 7.442 | 7.082 | 7.405 | 2,557,927 | +0.27(+3.83%) |
Nov 02, 2022 | 7.260 | 7.132 | 1,173,220 | -0.14(-1.88%) |