Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.387 | 8.416 | 8.344 | 8.416 | 4,178,850 | -0.13(-1.57%) |
Jan 30, 2023 | 8.618 | 8.656 | 8.388 | 8.551 | 5,185,709 | +0.01(+0.11%) |
Jan 27, 2023 | 8.580 | 8.618 | 8.541 | 8.541 | 3,031,812 | +0.11(+1.25%) |
Jan 26, 2023 | 8.445 | 8.445 | 8.378 | 8.435 | 4,315,752 | -0.01(-0.11%) |
Jan 25, 2023 | 8.368 | 8.493 | 8.363 | 8.445 | 3,023,457 | +0.10(+1.15%) |
Jan 24, 2023 | 8.311 | 8.378 | 8.224 | 8.349 | 2,715,853 | +0.14(+1.76%) |
Jan 23, 2023 | 8.263 | 8.263 | 8.166 | 8.205 | 3,459,028 | -0.04(-0.47%) |
Jan 20, 2023 | 8.176 | 8.258 | 8.138 | 8.243 | 1,871,526 | +0.07(+0.82%) |
Jan 19, 2023 | 8.128 | 8.205 | 8.099 | 8.176 | 5,818,060 | -0.07(-0.82%) |
Jan 18, 2023 | 8.349 | 8.349 | 8.224 | 8.243 | 5,368,486 | -0.09(-1.04%) |
Jan 17, 2023 | 8.301 | 8.330 | 8.224 | 8.330 | 4,679,677 | -0.35(-3.99%) |
Jan 13, 2023 | 8.435 | 8.685 | 8.378 | 8.676 | 4,678,710 | +0.36(+4.27%) |
Jan 12, 2023 | 8.166 | 8.373 | 8.157 | 8.320 | 5,024,026 | +0.55(+7.05%) |
Jan 11, 2023 | 7.773 | 7.792 | 7.724 | 7.773 | 1,753,074 | +0.04(+0.50%) |
Jan 10, 2023 | 7.734 | 7.734 | 7.648 | 7.734 | 2,658,741 | -0.01(-0.12%) |
Jan 09, 2023 | 7.830 | 7.840 | 7.744 | 7.744 | 4,009,478 | -0.07(-0.86%) |
Jan 06, 2023 | 7.715 | 7.821 | 7.648 | 7.811 | 4,453,797 | +0.09(+1.12%) |
Jan 05, 2023 | 7.686 | 7.749 | 7.619 | 7.724 | 7,529,056 | -0.20(-2.55%) |
Jan 04, 2023 | 7.869 | 7.955 | 7.869 | 7.926 | 8,731,671 | +0.15(+1.98%) |
Jan 03, 2023 | 7.744 | 7.820 | 7.715 | 7.773 | 4,208,542 | +0.07(+0.87%) |
Dec 30, 2022 | 7.657 | 7.715 | 7.638 | 7.705 | 3,221,703 | +0.10(+1.26%) |
Dec 29, 2022 | 7.648 | 7.672 | 7.600 | 7.609 | 1,824,327 | -0.07(-0.88%) |
Dec 28, 2022 | 7.715 | 7.720 | 7.648 | 7.676 | 3,530,697 | -0.07(-0.87%) |
Dec 27, 2022 | 7.753 | 7.773 | 7.715 | 7.744 | 3,552,216 | +0.01(+0.12%) |
Dec 23, 2022 | 7.676 | 7.753 | 7.628 | 7.734 | 4,774,617 | +0.13(+1.77%) |
Dec 22, 2022 | 7.532 | 7.600 | 7.504 | 7.600 | 4,032,472 | +0.07(+0.89%) |
Dec 21, 2022 | 7.504 | 7.604 | 7.484 | 7.532 | 7,524,734 | +0.24(+3.29%) |
Dec 20, 2022 | 7.167 | 7.465 | 7.148 | 7.292 | 8,463,101 | +0.69(+10.48%) |
Dec 19, 2022 | 6.572 | 6.658 | 6.572 | 6.600 | 3,536,901 | +0.09(+1.33%) |
Dec 16, 2022 | 6.399 | 6.528 | 6.399 | 6.514 | 7,213,321 | +0.05(+0.74%) |
Dec 15, 2022 | 6.543 | 6.548 | 6.437 | 6.466 | 3,076,417 | -0.10(-1.46%) |
Dec 14, 2022 | 6.591 | 6.624 | 6.543 | 6.562 | 3,044,366 | -0.02(-0.29%) |
Dec 13, 2022 | 6.658 | 6.658 | 6.572 | 6.581 | 2,897,151 | +0.04(+0.59%) |
Dec 12, 2022 | 6.543 | 6.548 | 6.485 | 6.543 | 2,264,153 | +0.02(+0.29%) |
Dec 09, 2022 | 6.504 | 6.562 | 6.504 | 6.524 | 2,148,233 | +0.02(+0.30%) |
Dec 08, 2022 | 6.495 | 6.543 | 6.466 | 6.504 | 2,605,033 | +0.00(+0.00%) |
Dec 07, 2022 | 6.476 | 6.524 | 6.466 | 6.504 | 2,409,930 | +0.05(+0.74%) |
Dec 06, 2022 | 6.466 | 6.466 | 6.394 | 6.456 | 3,716,948 | +0.04(+0.60%) |
Dec 05, 2022 | 6.514 | 6.514 | 6.418 | 6.418 | 3,492,847 | -0.14(-2.20%) |
Dec 02, 2022 | 6.485 | 6.572 | 6.485 | 6.562 | 1,424,097 | +0.02(+0.29%) |
Dec 01, 2022 | 6.533 | 6.552 | 6.504 | 6.543 | 2,375,402 | +0.01(+0.15%) |
Nov 30, 2022 | 6.543 | 6.543 | 6.427 | 6.533 | 3,583,842 | -0.01(-0.15%) |
Nov 29, 2022 | 6.495 | 6.552 | 6.451 | 6.543 | 1,944,122 | +0.08(+1.19%) |
Nov 28, 2022 | 6.524 | 6.524 | 6.466 | 6.466 | 2,234,120 | -0.13(-2.04%) |
Nov 25, 2022 | 6.514 | 6.610 | 6.514 | 6.600 | 1,266,746 | +0.14(+2.23%) |
Nov 23, 2022 | 6.418 | 6.466 | 6.370 | 6.456 | 1,667,392 | +0.08(+1.20%) |
Nov 22, 2022 | 6.325 | 6.389 | 6.325 | 6.379 | 1,274,540 | +0.12(+1.84%) |
Nov 21, 2022 | 6.245 | 6.274 | 6.202 | 6.264 | 3,079,029 | -0.05(-0.76%) |
Nov 18, 2022 | 6.351 | 6.351 | 6.293 | 6.312 | 2,047,776 | +0.01(+0.15%) |
Nov 17, 2022 | 6.206 | 6.303 | 6.197 | 6.303 | 2,370,396 | +0.12(+1.86%) |
Nov 16, 2022 | 6.197 | 6.197 | 6.144 | 6.187 | 3,353,075 | +0.04(+0.62%) |
Nov 15, 2022 | 6.197 | 6.226 | 6.091 | 6.149 | 4,119,887 | -0.03(-0.47%) |
Nov 14, 2022 | 6.005 | 6.226 | 5.971 | 6.178 | 5,744,675 | +0.28(+4.72%) |
Nov 11, 2022 | 5.803 | 5.937 | 5.803 | 5.899 | 5,248,071 | -0.01(-0.16%) |
Nov 10, 2022 | 5.822 | 5.918 | 5.784 | 5.909 | 3,406,090 | +0.29(+5.13%) |
Nov 09, 2022 | 5.640 | 5.657 | 5.601 | 5.620 | 2,140,363 | -0.02(-0.34%) |
Nov 08, 2022 | 5.620 | 5.659 | 5.601 | 5.640 | 2,922,549 | +0.06(+1.03%) |
Nov 07, 2022 | 5.553 | 5.601 | 5.544 | 5.582 | 1,842,202 | +0.00(+0.00%) |
Nov 04, 2022 | 5.476 | 5.582 | 5.476 | 5.582 | 3,149,598 | +0.18(+3.38%) |
Nov 03, 2022 | 5.380 | 5.419 | 5.347 | 5.399 | 3,183,417 | -0.03(-0.53%) |
Nov 02, 2022 | 5.491 | 5.512 | 5.419 | 5.428 | 4,152,309 | +0.03(+0.53%) |