Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.550 | 7.740 | 7.550 | 7.720 | 726,308 | +0.11(+1.45%) |
Jan 30, 2023 | 7.630 | 7.659 | 7.550 | 7.610 | 468,327 | +0.02(+0.26%) |
Jan 27, 2023 | 7.560 | 7.610 | 7.540 | 7.590 | 489,538 | -0.02(-0.26%) |
Jan 26, 2023 | 7.560 | 7.650 | 7.560 | 7.610 | 581,021 | +0.15(+2.01%) |
Jan 25, 2023 | 7.460 | 7.530 | 7.450 | 7.460 | 434,485 | +0.03(+0.40%) |
Jan 24, 2023 | 7.310 | 7.466 | 7.310 | 7.430 | 1,145,458 | +0.13(+1.78%) |
Jan 23, 2023 | 7.420 | 7.430 | 7.230 | 7.300 | 1,354,072 | -0.23(-3.05%) |
Jan 20, 2023 | 7.440 | 7.550 | 7.435 | 7.530 | 637,333 | +0.07(+0.94%) |
Jan 19, 2023 | 7.490 | 7.570 | 7.442 | 7.460 | 356,040 | -0.05(-0.67%) |
Jan 18, 2023 | 7.620 | 7.670 | 7.500 | 7.510 | 726,721 | -0.07(-0.92%) |
Jan 17, 2023 | 7.410 | 7.625 | 7.395 | 7.580 | 841,913 | +0.07(+0.93%) |
Jan 13, 2023 | 7.500 | 7.561 | 7.462 | 7.510 | 453,025 | -0.01(-0.13%) |
Jan 12, 2023 | 7.490 | 7.560 | 7.355 | 7.520 | 929,645 | +0.03(+0.40%) |
Jan 11, 2023 | 7.430 | 7.515 | 7.390 | 7.490 | 988,781 | +0.09(+1.22%) |
Jan 10, 2023 | 7.430 | 7.500 | 7.330 | 7.400 | 916,704 | -0.13(-1.73%) |
Jan 09, 2023 | 7.510 | 7.660 | 7.510 | 7.530 | 627,795 | +0.01(+0.13%) |
Jan 06, 2023 | 7.600 | 7.650 | 7.520 | 7.520 | 466,652 | -0.03(-0.40%) |
Jan 05, 2023 | 7.560 | 7.600 | 7.470 | 7.550 | 563,338 | +0.00(+0.00%) |
Jan 04, 2023 | 7.750 | 7.752 | 7.550 | 7.550 | 969,486 | -0.31(-3.94%) |
Jan 03, 2023 | 7.980 | 8.000 | 7.772 | 7.860 | 704,895 | -0.12(-1.50%) |
Dec 30, 2022 | 7.740 | 8.030 | 7.740 | 7.980 | 982,108 | +0.17(+2.18%) |
Dec 29, 2022 | 7.790 | 7.830 | 7.730 | 7.810 | 947,617 | -0.11(-1.39%) |
Dec 28, 2022 | 7.830 | 7.925 | 7.810 | 7.920 | 937,399 | +0.10(+1.28%) |
Dec 27, 2022 | 7.820 | 7.890 | 7.735 | 7.820 | 1,310,688 | +0.03(+0.39%) |
Dec 23, 2022 | 7.720 | 7.840 | 7.720 | 7.790 | 818,893 | +0.09(+1.17%) |
Dec 22, 2022 | 7.750 | 7.780 | 7.660 | 7.700 | 759,982 | -0.05(-0.65%) |
Dec 21, 2022 | 7.610 | 7.795 | 7.610 | 7.750 | 1,155,562 | +0.19(+2.51%) |
Dec 20, 2022 | 7.540 | 7.675 | 7.530 | 7.560 | 722,600 | -0.01(-0.13%) |
Dec 19, 2022 | 7.580 | 7.660 | 7.481 | 7.570 | 1,031,569 | -0.08(-1.05%) |
Dec 16, 2022 | 7.620 | 7.680 | 7.590 | 7.650 | 701,575 | +0.01(+0.13%) |
Dec 15, 2022 | 7.620 | 7.750 | 7.545 | 7.640 | 742,844 | +0.05(+0.66%) |
Dec 14, 2022 | 7.550 | 7.618 | 7.505 | 7.590 | 406,743 | -0.01(-0.13%) |
Dec 13, 2022 | 7.700 | 7.770 | 7.600 | 7.600 | 760,378 | -0.04(-0.52%) |
Dec 12, 2022 | 7.570 | 7.690 | 7.520 | 7.640 | 993,139 | +0.19(+2.55%) |
Dec 09, 2022 | 7.560 | 7.570 | 7.415 | 7.450 | 916,037 | -0.11(-1.46%) |
Dec 08, 2022 | 7.620 | 7.640 | 7.475 | 7.560 | 744,431 | -0.02(-0.26%) |
Dec 07, 2022 | 7.475 | 7.650 | 7.450 | 7.580 | 1,095,860 | +0.17(+2.29%) |
Dec 06, 2022 | 7.500 | 7.540 | 7.351 | 7.410 | 1,606,034 | -0.11(-1.46%) |
Dec 05, 2022 | 7.750 | 7.760 | 7.475 | 7.520 | 4,371,644 | -0.21(-2.72%) |
Dec 02, 2022 | 7.830 | 7.830 | 7.690 | 7.730 | 1,102,634 | -0.17(-2.15%) |
Dec 01, 2022 | 8.000 | 8.045 | 7.900 | 7.900 | 641,409 | -0.14(-1.74%) |
Nov 30, 2022 | 7.920 | 8.060 | 7.910 | 8.040 | 959,389 | +0.12(+1.52%) |
Nov 29, 2022 | 7.890 | 8.000 | 7.875 | 7.920 | 916,416 | +0.02(+0.25%) |
Nov 28, 2022 | 7.990 | 7.990 | 7.850 | 7.900 | 1,327,841 | -0.17(-2.11%) |
Nov 25, 2022 | 8.150 | 8.260 | 8.050 | 8.070 | 594,449 | -0.11(-1.34%) |
Nov 23, 2022 | 8.120 | 8.217 | 8.080 | 8.180 | 937,902 | +0.01(+0.12%) |
Nov 22, 2022 | 8.250 | 8.295 | 8.160 | 8.170 | 805,392 | -0.06(-0.73%) |
Nov 21, 2022 | 8.190 | 8.270 | 8.120 | 8.230 | 820,168 | -0.04(-0.48%) |
Nov 18, 2022 | 8.310 | 8.360 | 8.255 | 8.270 | 817,043 | -0.04(-0.48%) |
Nov 17, 2022 | 8.280 | 8.386 | 8.230 | 8.310 | 1,315,998 | -0.11(-1.31%) |
Nov 16, 2022 | 8.380 | 8.447 | 8.330 | 8.420 | 646,897 | -0.09(-1.06%) |
Nov 15, 2022 | 8.360 | 8.680 | 8.300 | 8.510 | 2,668,195 | +0.06(+0.71%) |
Nov 14, 2022 | 8.400 | 8.560 | 8.360 | 8.450 | 747,365 | +0.01(+0.12%) |
Nov 11, 2022 | 8.340 | 8.480 | 8.310 | 8.440 | 1,161,506 | +0.11(+1.32%) |
Nov 10, 2022 | 8.440 | 8.440 | 8.280 | 8.330 | 1,726,239 | -0.02(-0.24%) |
Nov 09, 2022 | 8.500 | 8.530 | 8.350 | 8.350 | 1,792,930 | -0.19(-2.22%) |
Nov 08, 2022 | 8.650 | 8.785 | 8.510 | 8.540 | 1,603,395 | -0.16(-1.84%) |
Nov 07, 2022 | 8.710 | 8.860 | 8.675 | 8.700 | 2,137,067 | -0.02(-0.23%) |
Nov 04, 2022 | 8.720 | 8.770 | 8.590 | 8.720 | 860,669 | +0.09(+1.04%) |
Nov 03, 2022 | 8.540 | 8.710 | 8.523 | 8.630 | 1,585,124 | -0.02(-0.23%) |
Nov 02, 2022 | 8.700 | 8.650 | 2,893,527 | -0.49(-5.36%) |