Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.070 | 7.300 | 7.050 | 7.210 | 650,343 | +0.06(+0.84%) |
Dec 29, 2022 | 6.920 | 7.205 | 6.860 | 7.150 | 748,385 | +0.30(+4.38%) |
Dec 28, 2022 | 6.720 | 6.895 | 6.620 | 6.850 | 1,250,056 | +0.12(+1.78%) |
Dec 27, 2022 | 6.810 | 6.820 | 6.683 | 6.730 | 834,853 | -0.09(-1.32%) |
Dec 23, 2022 | 6.810 | 6.880 | 6.793 | 6.820 | 547,680 | -0.06(-0.87%) |
Dec 22, 2022 | 7.000 | 7.000 | 6.725 | 6.880 | 752,125 | -0.22(-3.10%) |
Dec 21, 2022 | 7.100 | 7.270 | 7.060 | 7.100 | 591,630 | +0.02(+0.28%) |
Dec 20, 2022 | 6.870 | 7.160 | 6.700 | 7.080 | 1,180,785 | +0.15(+2.16%) |
Dec 19, 2022 | 7.050 | 7.070 | 6.820 | 6.930 | 1,293,839 | -0.14(-1.98%) |
Dec 16, 2022 | 7.100 | 7.260 | 6.910 | 7.070 | 1,655,132 | -0.20(-2.75%) |
Dec 15, 2022 | 7.480 | 7.580 | 7.220 | 7.270 | 1,094,453 | -0.31(-4.09%) |
Dec 14, 2022 | 7.770 | 7.805 | 7.505 | 7.580 | 1,057,919 | -0.24(-3.07%) |
Dec 13, 2022 | 8.050 | 8.130 | 7.650 | 7.820 | 1,068,704 | +0.11(+1.43%) |
Dec 12, 2022 | 7.660 | 7.790 | 7.590 | 7.710 | 1,281,009 | +0.06(+0.78%) |
Dec 09, 2022 | 7.770 | 7.880 | 7.640 | 7.650 | 636,807 | -0.19(-2.42%) |
Dec 08, 2022 | 7.950 | 8.060 | 7.780 | 7.840 | 769,663 | -0.04(-0.51%) |
Dec 07, 2022 | 7.990 | 8.200 | 7.780 | 7.880 | 764,982 | -0.13(-1.62%) |
Dec 06, 2022 | 8.370 | 8.495 | 7.895 | 8.010 | 1,044,602 | -0.37(-4.42%) |
Dec 05, 2022 | 8.560 | 8.615 | 8.340 | 8.380 | 825,134 | -0.22(-2.56%) |
Dec 02, 2022 | 8.310 | 8.715 | 8.240 | 8.600 | 916,955 | +0.16(+1.90%) |
Dec 01, 2022 | 8.740 | 9.120 | 8.310 | 8.440 | 2,346,853 | +0.48(+6.03%) |
Nov 30, 2022 | 7.470 | 8.000 | 7.470 | 7.960 | 1,375,645 | +0.46(+6.13%) |
Nov 29, 2022 | 7.420 | 7.640 | 7.400 | 7.500 | 1,071,224 | -0.02(-0.27%) |
Nov 28, 2022 | 7.710 | 7.790 | 7.510 | 7.520 | 743,815 | -0.26(-3.34%) |
Nov 25, 2022 | 7.590 | 7.905 | 7.570 | 7.780 | 511,269 | +0.17(+2.23%) |
Nov 23, 2022 | 7.610 | 7.740 | 7.570 | 7.610 | 584,463 | +0.01(+0.13%) |
Nov 22, 2022 | 7.560 | 7.620 | 7.450 | 7.600 | 726,667 | +0.05(+0.66%) |
Nov 21, 2022 | 7.580 | 7.635 | 7.300 | 7.550 | 1,113,340 | -0.09(-1.18%) |
Nov 18, 2022 | 7.620 | 7.810 | 7.480 | 7.640 | 1,145,268 | +0.18(+2.41%) |
Nov 17, 2022 | 7.590 | 7.612 | 7.340 | 7.460 | 970,343 | -0.25(-3.24%) |
Nov 16, 2022 | 7.640 | 7.780 | 7.510 | 7.710 | 741,895 | +0.01(+0.13%) |
Nov 15, 2022 | 7.940 | 8.250 | 7.685 | 7.700 | 1,734,760 | -0.13(-1.66%) |
Nov 14, 2022 | 8.360 | 8.395 | 7.605 | 7.830 | 2,148,464 | -0.57(-6.79%) |
Nov 11, 2022 | 8.070 | 8.485 | 7.970 | 8.400 | 2,510,669 | +0.36(+4.48%) |
Nov 10, 2022 | 7.710 | 8.105 | 7.630 | 8.040 | 2,091,830 | +0.53(+7.06%) |
Nov 09, 2022 | 7.670 | 7.750 | 7.470 | 7.510 | 1,270,995 | -0.20(-2.59%) |
Nov 08, 2022 | 7.450 | 8.050 | 7.320 | 7.710 | 3,220,317 | -0.43(-5.28%) |
Nov 07, 2022 | 8.020 | 8.210 | 7.925 | 8.140 | 1,523,068 | +0.14(+1.75%) |
Nov 04, 2022 | 7.860 | 8.030 | 7.735 | 8.000 | 1,810,440 | +0.16(+2.04%) |
Nov 03, 2022 | 7.770 | 8.100 | 7.370 | 7.840 | 1,523,400 | +0.39(+5.23%) |
Nov 02, 2022 | 8.010 | 7.400 | 7.450 | 1,261,896 | -0.51(-6.47%) | |
Nov 01, 2022 | 7.920 | 8.020 | 7.865 | 7.965 | 807,259 | +0.16(+1.98%) |
Oct 31, 2022 | 7.560 | 7.830 | 7.560 | 7.810 | 1,325,236 | +0.19(+2.49%) |
Oct 28, 2022 | 7.400 | 7.650 | 7.390 | 7.620 | 1,465,391 | +0.26(+3.53%) |
Oct 27, 2022 | 7.530 | 7.555 | 7.330 | 7.360 | 1,116,387 | -0.07(-0.94%) |
Oct 26, 2022 | 7.320 | 7.595 | 7.260 | 7.430 | 1,431,849 | +0.17(+2.34%) |
Oct 25, 2022 | 6.860 | 7.315 | 6.860 | 7.260 | 2,944,064 | +0.42(+6.14%) |
Oct 24, 2022 | 6.880 | 6.940 | 6.740 | 6.840 | 1,353,530 | -0.01(-0.15%) |
Oct 21, 2022 | 6.930 | 6.930 | 6.595 | 6.850 | 2,535,353 | -0.03(-0.44%) |
Oct 20, 2022 | 7.040 | 7.100 | 6.870 | 6.880 | 1,936,612 | -0.21(-2.96%) |
Oct 19, 2022 | 7.240 | 7.380 | 6.985 | 7.090 | 1,301,762 | -0.30(-4.06%) |
Oct 18, 2022 | 7.580 | 7.680 | 7.335 | 7.390 | 860,310 | -0.03(-0.40%) |
Oct 17, 2022 | 7.210 | 7.450 | 7.200 | 7.420 | 1,228,725 | +0.31(+4.36%) |
Oct 14, 2022 | 7.260 | 7.430 | 7.090 | 7.110 | 1,401,627 | -0.07(-0.97%) |
Oct 13, 2022 | 7.180 | 7.360 | 7.100 | 7.180 | 6,550,136 | -0.15(-2.05%) |
Oct 12, 2022 | 7.280 | 7.395 | 7.195 | 7.330 | 902,164 | +0.05(+0.69%) |
Oct 11, 2022 | 7.300 | 7.400 | 7.200 | 7.280 | 834,881 | -0.02(-0.27%) |
Oct 10, 2022 | 7.200 | 7.320 | 7.000 | 7.300 | 1,067,374 | +0.09(+1.25%) |
Oct 07, 2022 | 7.550 | 7.590 | 7.180 | 7.210 | 1,191,872 | -0.41(-5.38%) |
Oct 06, 2022 | 7.670 | 7.850 | 7.570 | 7.620 | 584,568 | -0.07(-0.91%) |
Oct 05, 2022 | 7.660 | 7.745 | 7.520 | 7.690 | 761,681 | -0.01(-0.13%) |
Oct 04, 2022 | 7.620 | 7.810 | 7.525 | 7.700 | 3,609,760 | +0.20(+2.67%) |