Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.168 | 8.225 | 8.128 | 8.214 | 463,463 | +0.08(+1.00%) |
Jan 30, 2023 | 8.214 | 8.340 | 8.132 | 8.132 | 421,897 | -0.17(-2.07%) |
Jan 27, 2023 | 8.331 | 8.377 | 8.277 | 8.304 | 312,402 | -0.02(-0.22%) |
Jan 26, 2023 | 8.331 | 8.358 | 8.273 | 8.322 | 411,672 | +0.05(+0.66%) |
Jan 25, 2023 | 8.313 | 8.313 | 8.221 | 8.268 | 466,785 | -0.05(-0.54%) |
Jan 24, 2023 | 8.449 | 8.449 | 8.141 | 8.313 | 446,653 | -0.05(-0.65%) |
Jan 23, 2023 | 8.358 | 8.399 | 8.286 | 8.367 | 482,932 | +0.07(+0.87%) |
Jan 20, 2023 | 8.277 | 8.309 | 8.205 | 8.295 | 1,955,629 | +0.09(+1.10%) |
Jan 19, 2023 | 8.051 | 8.250 | 8.051 | 8.205 | 487,136 | +0.13(+1.57%) |
Jan 18, 2023 | 8.313 | 8.358 | 8.078 | 8.078 | 577,652 | -0.17(-2.08%) |
Jan 17, 2023 | 8.187 | 8.377 | 8.141 | 8.250 | 677,044 | +0.08(+1.00%) |
Jan 13, 2023 | 8.141 | 8.187 | 8.033 | 8.168 | 919,702 | +0.08(+1.01%) |
Jan 12, 2023 | 8.006 | 8.132 | 7.942 | 8.087 | 808,435 | +0.14(+1.82%) |
Jan 11, 2023 | 7.888 | 7.960 | 7.825 | 7.942 | 796,677 | +0.14(+1.74%) |
Jan 10, 2023 | 7.707 | 7.807 | 7.617 | 7.807 | 591,373 | +0.15(+2.01%) |
Jan 09, 2023 | 7.725 | 7.789 | 7.653 | 7.653 | 489,713 | +0.03(+0.36%) |
Jan 06, 2023 | 7.544 | 7.635 | 7.481 | 7.626 | 603,745 | +0.17(+2.31%) |
Jan 05, 2023 | 7.463 | 7.499 | 7.400 | 7.454 | 680,492 | -0.02(-0.24%) |
Jan 04, 2023 | 7.463 | 7.535 | 7.436 | 7.472 | 525,310 | -0.03(-0.36%) |
Jan 03, 2023 | 7.635 | 7.716 | 7.418 | 7.499 | 491,365 | -0.06(-0.84%) |
Dec 30, 2022 | 7.607 | 7.633 | 7.509 | 7.562 | 689,946 | -0.05(-0.70%) |
Dec 29, 2022 | 7.448 | 7.646 | 7.448 | 7.615 | 473,373 | +0.17(+2.25%) |
Dec 28, 2022 | 7.642 | 7.686 | 7.439 | 7.448 | 569,876 | -0.22(-2.88%) |
Dec 27, 2022 | 7.704 | 7.713 | 7.598 | 7.668 | 436,873 | +0.02(+0.23%) |
Dec 23, 2022 | 7.474 | 7.651 | 7.456 | 7.651 | 420,424 | +0.22(+2.97%) |
Dec 22, 2022 | 7.536 | 7.554 | 7.297 | 7.430 | 416,819 | -0.11(-1.41%) |
Dec 21, 2022 | 7.430 | 7.554 | 7.430 | 7.536 | 846,192 | +0.14(+1.91%) |
Dec 20, 2022 | 7.350 | 7.487 | 7.350 | 7.395 | 652,897 | +0.02(+0.24%) |
Dec 19, 2022 | 7.492 | 7.549 | 7.350 | 7.377 | 530,885 | -0.14(-1.88%) |
Dec 16, 2022 | 7.474 | 7.526 | 7.412 | 7.518 | 657,909 | -0.11(-1.39%) |
Dec 15, 2022 | 7.580 | 7.646 | 7.509 | 7.624 | 585,653 | -0.07(-0.92%) |
Dec 14, 2022 | 7.774 | 7.775 | 7.598 | 7.695 | 794,317 | +0.02(+0.23%) |
Dec 13, 2022 | 7.757 | 7.845 | 7.615 | 7.677 | 782,753 | +0.10(+1.28%) |
Dec 12, 2022 | 7.421 | 7.598 | 7.421 | 7.580 | 456,397 | +0.16(+2.14%) |
Dec 09, 2022 | 7.492 | 7.562 | 7.403 | 7.421 | 437,064 | -0.11(-1.52%) |
Dec 08, 2022 | 7.695 | 7.739 | 7.536 | 7.536 | 422,471 | -0.11(-1.50%) |
Dec 07, 2022 | 7.660 | 7.730 | 7.600 | 7.651 | 393,252 | -0.02(-0.23%) |
Dec 06, 2022 | 7.774 | 7.889 | 7.607 | 7.668 | 467,800 | -0.16(-2.03%) |
Dec 05, 2022 | 7.819 | 7.903 | 7.752 | 7.827 | 774,690 | +0.00(+0.00%) |
Dec 02, 2022 | 7.774 | 7.889 | 7.774 | 7.827 | 610,477 | -0.02(-0.23%) |
Dec 01, 2022 | 7.995 | 8.092 | 7.845 | 7.845 | 622,949 | -0.14(-1.77%) |
Nov 30, 2022 | 8.048 | 8.057 | 7.925 | 7.986 | 456,170 | -0.04(-0.55%) |
Nov 29, 2022 | 7.854 | 8.031 | 7.854 | 8.031 | 566,199 | +0.19(+2.36%) |
Nov 28, 2022 | 7.819 | 7.889 | 7.783 | 7.845 | 584,793 | -0.07(-0.89%) |
Nov 25, 2022 | 7.907 | 7.973 | 7.864 | 7.916 | 116,984 | +0.04(+0.45%) |
Nov 23, 2022 | 7.872 | 7.933 | 7.827 | 7.880 | 351,221 | -0.02(-0.22%) |
Nov 22, 2022 | 7.783 | 7.933 | 7.783 | 7.898 | 595,504 | +0.16(+2.05%) |
Nov 21, 2022 | 7.713 | 7.748 | 7.565 | 7.739 | 452,779 | -0.08(-1.02%) |
Nov 18, 2022 | 7.633 | 7.832 | 7.615 | 7.819 | 359,722 | +0.10(+1.26%) |
Nov 17, 2022 | 7.695 | 7.730 | 7.635 | 7.721 | 323,181 | -0.06(-0.79%) |
Nov 16, 2022 | 7.704 | 7.823 | 7.686 | 7.783 | 511,309 | -0.11(-1.34%) |
Nov 15, 2022 | 7.916 | 8.004 | 7.867 | 7.889 | 300,323 | +0.01(+0.11%) |
Nov 14, 2022 | 7.898 | 8.022 | 7.863 | 7.880 | 329,405 | -0.03(-0.34%) |
Nov 11, 2022 | 7.951 | 7.982 | 7.845 | 7.907 | 277,589 | +0.00(+0.00%) |
Nov 10, 2022 | 7.907 | 7.925 | 7.819 | 7.907 | 515,096 | +0.23(+2.99%) |
Nov 09, 2022 | 7.898 | 7.925 | 7.646 | 7.677 | 392,132 | -0.23(-2.91%) |
Nov 08, 2022 | 7.942 | 7.978 | 7.810 | 7.907 | 395,071 | +0.00(+0.00%) |
Nov 07, 2022 | 7.880 | 7.916 | 7.783 | 7.907 | 442,183 | +0.07(+0.90%) |
Nov 04, 2022 | 7.872 | 7.929 | 7.730 | 7.836 | 411,293 | +0.02(+0.23%) |
Nov 03, 2022 | 7.686 | 7.836 | 7.642 | 7.819 | 466,012 | +0.11(+1.37%) |
Nov 02, 2022 | 7.819 | 7.691 | 7.713 | 532,366 | -0.09(-1.13%) |