Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.020 | 8.090 | 8.020 | 8.090 | 18,136 | +0.07(+0.87%) |
Jan 30, 2023 | 8.010 | 8.040 | 8.000 | 8.020 | 10,489 | -0.10(-1.23%) |
Jan 27, 2023 | 8.090 | 8.130 | 8.090 | 8.120 | 22,017 | +0.01(+0.12%) |
Jan 26, 2023 | 7.990 | 8.110 | 7.990 | 8.110 | 12,542 | +0.11(+1.37%) |
Jan 25, 2023 | 7.960 | 8.020 | 7.940 | 8.000 | 17,375 | +0.04(+0.50%) |
Jan 24, 2023 | 7.950 | 7.980 | 7.930 | 7.960 | 9,712 | +0.00(+0.00%) |
Jan 23, 2023 | 7.880 | 7.960 | 7.880 | 7.960 | 22,154 | +0.04(+0.51%) |
Jan 20, 2023 | 7.860 | 7.920 | 7.860 | 7.920 | 4,330 | +0.07(+0.89%) |
Jan 19, 2023 | 7.850 | 7.860 | 7.810 | 7.850 | 23,920 | -0.02(-0.25%) |
Jan 18, 2023 | 7.990 | 7.990 | 7.870 | 7.870 | 23,269 | -0.07(-0.88%) |
Jan 17, 2023 | 7.990 | 7.990 | 7.890 | 7.940 | 11,349 | -0.05(-0.63%) |
Jan 16, 2023 | 7.950 | 7.990 | 7.890 | 7.990 | 21,299 | +0.10(+1.27%) |
Jan 13, 2023 | 7.840 | 7.890 | 7.830 | 7.890 | 6,024 | +0.06(+0.77%) |
Jan 12, 2023 | 7.820 | 7.850 | 7.760 | 7.830 | 3,665 | +0.11(+1.42%) |
Jan 11, 2023 | 7.670 | 7.740 | 7.670 | 7.720 | 6,711 | +0.06(+0.78%) |
Jan 10, 2023 | 7.660 | 7.660 | 7.660 | 7.660 | 1,085 | +0.03(+0.39%) |
Jan 09, 2023 | 7.650 | 7.660 | 7.620 | 7.630 | 7,873 | +0.01(+0.13%) |
Jan 06, 2023 | 7.520 | 7.620 | 7.520 | 7.620 | 7,914 | +0.10(+1.33%) |
Jan 05, 2023 | 7.410 | 7.520 | 7.410 | 7.520 | 13,242 | -0.02(-0.27%) |
Jan 04, 2023 | 7.500 | 7.560 | 7.450 | 7.540 | 8,045 | +0.12(+1.62%) |
Jan 03, 2023 | 7.450 | 7.450 | 7.420 | 7.420 | 7,985 | +0.10(+1.37%) |
Dec 30, 2022 | 7.320 | 0 | -0.09(-1.21%) | |||
Dec 29, 2022 | 7.410 | 7.410 | 7.410 | 7.410 | 725 | +0.03(+0.41%) |
Dec 28, 2022 | 7.340 | 7.450 | 7.340 | 7.380 | 30,053 | -0.07(-0.94%) |
Dec 23, 2022 | 7.450 | 0 | +0.03(+0.40%) | |||
Dec 22, 2022 | 7.400 | 7.420 | 7.320 | 7.420 | 15,911 | -0.04(-0.54%) |
Dec 21, 2022 | 7.380 | 7.500 | 7.380 | 7.460 | 54,810 | +0.12(+1.63%) |
Dec 20, 2022 | 7.220 | 7.390 | 7.220 | 7.340 | 15,391 | +0.05(+0.69%) |
Dec 19, 2022 | 7.440 | 7.440 | 7.250 | 7.290 | 6,415 | -0.06(-0.82%) |
Dec 16, 2022 | 7.350 | 7.360 | 7.320 | 7.350 | 6,789 | +0.00(+0.00%) |
Dec 15, 2022 | 7.350 | 7.380 | 7.300 | 7.350 | 16,716 | -0.10(-1.34%) |
Dec 14, 2022 | 7.540 | 7.540 | 7.450 | 7.450 | 20,920 | -0.09(-1.19%) |
Dec 13, 2022 | 7.680 | 7.680 | 7.510 | 7.540 | 19,519 | -0.07(-0.92%) |
Dec 12, 2022 | 7.700 | 7.700 | 7.530 | 7.610 | 35,140 | +0.00(+0.00%) |
Dec 09, 2022 | 7.550 | 7.640 | 7.500 | 7.610 | 31,374 | +0.06(+0.79%) |
Dec 08, 2022 | 7.710 | 7.710 | 7.550 | 7.550 | 36,613 | -0.07(-0.92%) |
Dec 07, 2022 | 7.650 | 7.700 | 7.620 | 7.620 | 18,183 | -0.07(-0.91%) |
Dec 06, 2022 | 7.730 | 7.760 | 7.620 | 7.690 | 18,660 | -0.02(-0.26%) |
Dec 05, 2022 | 7.890 | 7.890 | 7.680 | 7.710 | 31,066 | -0.12(-1.53%) |
Dec 02, 2022 | 7.850 | 7.850 | 7.760 | 7.830 | 43,922 | +0.02(+0.26%) |
Dec 01, 2022 | 7.840 | 7.850 | 7.760 | 7.810 | 29,200 | -0.03(-0.38%) |
Nov 30, 2022 | 7.830 | 7.860 | 7.670 | 7.840 | 35,097 | +0.02(+0.26%) |
Nov 29, 2022 | 7.900 | 7.900 | 7.740 | 7.820 | 36,581 | -0.04(-0.51%) |
Nov 28, 2022 | 7.900 | 7.960 | 7.830 | 7.860 | 36,181 | -0.11(-1.38%) |
Nov 25, 2022 | 7.900 | 8.000 | 7.900 | 7.970 | 72,230 | +0.07(+0.89%) |
Nov 24, 2022 | 7.950 | 7.970 | 7.900 | 7.900 | 27,042 | -0.03(-0.38%) |
Nov 23, 2022 | 7.950 | 7.950 | 7.740 | 7.930 | 35,767 | +0.04(+0.51%) |
Nov 22, 2022 | 7.860 | 7.910 | 7.830 | 7.890 | 32,111 | +0.11(+1.41%) |
Nov 21, 2022 | 7.850 | 7.850 | 7.740 | 7.780 | 16,642 | +0.01(+0.13%) |
Nov 18, 2022 | 7.730 | 7.800 | 7.730 | 7.770 | 83,957 | +0.04(+0.52%) |
Nov 17, 2022 | 7.600 | 7.730 | 7.600 | 7.730 | 21,430 | +0.04(+0.52%) |
Nov 16, 2022 | 7.780 | 7.780 | 7.680 | 7.690 | 22,581 | -0.06(-0.77%) |
Nov 15, 2022 | 7.780 | 7.800 | 7.710 | 7.750 | 22,864 | +0.02(+0.26%) |
Nov 14, 2022 | 7.810 | 7.810 | 7.720 | 7.730 | 43,260 | -0.04(-0.51%) |
Nov 11, 2022 | 7.780 | 7.790 | 7.710 | 7.770 | 29,365 | +0.09(+1.17%) |
Nov 10, 2022 | 7.660 | 7.720 | 7.600 | 7.680 | 51,999 | +0.27(+3.64%) |
Nov 09, 2022 | 7.430 | 7.460 | 7.410 | 7.410 | 9,835 | -0.09(-1.20%) |
Nov 08, 2022 | 7.490 | 7.540 | 7.480 | 7.500 | 19,034 | -0.01(-0.13%) |
Nov 07, 2022 | 7.620 | 7.620 | 7.470 | 7.510 | 6,869 | +0.04(+0.54%) |
Nov 04, 2022 | 7.470 | 7.480 | 7.410 | 7.470 | 21,913 | +0.15(+2.05%) |
Nov 03, 2022 | 7.400 | 7.400 | 7.290 | 7.320 | 6,922 | -0.09(-1.21%) |
Nov 02, 2022 | 7.500 | 7.400 | 7.410 | 41,760 | -0.06(-0.80%) |