Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.040 | 7.180 | 6.970 | 7.020 | 15,853 | -0.08(-1.13%) |
Jan 30, 2023 | 6.910 | 7.160 | 6.880 | 7.100 | 15,189 | +0.28(+4.11%) |
Jan 27, 2023 | 6.950 | 6.988 | 6.380 | 6.820 | 79,990 | -0.38(-5.28%) |
Jan 26, 2023 | 7.040 | 7.200 | 7.040 | 7.200 | 2,654 | -0.13(-1.77%) |
Jan 25, 2023 | 7.310 | 7.340 | 7.170 | 7.330 | 1,605 | -0.02(-0.27%) |
Jan 24, 2023 | 7.160 | 7.420 | 7.160 | 7.350 | 3,389 | +0.23(+3.23%) |
Jan 23, 2023 | 7.150 | 7.150 | 7.110 | 7.120 | 3,802 | +0.04(+0.56%) |
Jan 20, 2023 | 7.070 | 7.080 | 7.070 | 7.080 | 1,047 | +0.09(+1.29%) |
Jan 19, 2023 | 7.110 | 7.110 | 6.950 | 6.990 | 927 | -0.08(-1.13%) |
Jan 18, 2023 | 7.210 | 7.210 | 7.070 | 7.070 | 976 | -0.20(-2.75%) |
Jan 17, 2023 | 7.110 | 7.270 | 7.110 | 7.270 | 975 | -0.14(-1.89%) |
Jan 13, 2023 | 6.950 | 7.410 | 6.950 | 7.410 | 750 | +0.38(+5.44%) |
Jan 12, 2023 | 7.066 | 7.066 | 7.028 | 7.028 | 1,184 | -0.07(-1.02%) |
Jan 11, 2023 | 7.080 | 7.250 | 7.080 | 7.100 | 1,435 | +0.15(+2.16%) |
Jan 10, 2023 | 7.090 | 7.140 | 6.940 | 6.950 | 4,077 | -0.02(-0.29%) |
Jan 09, 2023 | 7.170 | 7.170 | 6.970 | 6.970 | 1,064 | +0.34(+5.13%) |
Jan 06, 2023 | 6.580 | 6.630 | 6.580 | 6.630 | 650 | -0.11(-1.63%) |
Jan 05, 2023 | 6.720 | 7.000 | 6.590 | 6.740 | 9,039 | -0.31(-4.40%) |
Jan 04, 2023 | 6.772 | 7.050 | 6.772 | 7.050 | 2,782 | +0.15(+2.17%) |
Jan 03, 2023 | 6.870 | 6.900 | 6.830 | 6.900 | 701 | -0.23(-3.23%) |
Dec 30, 2022 | 7.110 | 7.130 | 7.110 | 7.130 | 477 | +0.00(+0.00%) |
Dec 29, 2022 | 7.100 | 7.330 | 7.090 | 7.130 | 2,413 | +0.19(+2.74%) |
Dec 28, 2022 | 7.040 | 7.040 | 6.920 | 6.940 | 404 | -0.23(-3.21%) |
Dec 27, 2022 | 7.110 | 7.220 | 7.109 | 7.170 | 3,122 | +0.07(+0.99%) |
Dec 23, 2022 | 6.980 | 7.100 | 6.970 | 7.100 | 840 | +0.12(+1.72%) |
Dec 22, 2022 | 7.214 | 7.214 | 6.980 | 6.980 | 628 | -0.14(-1.97%) |
Dec 21, 2022 | 6.840 | 7.120 | 6.840 | 7.120 | 2,736 | +0.36(+5.33%) |
Dec 20, 2022 | 6.730 | 6.760 | 6.730 | 6.760 | 1,551 | -0.04(-0.59%) |
Dec 19, 2022 | 6.830 | 6.830 | 6.800 | 6.800 | 682 | +0.09(+1.34%) |
Dec 16, 2022 | 6.810 | 6.810 | 6.620 | 6.710 | 10,511 | -0.11(-1.61%) |
Dec 15, 2022 | 6.820 | 6.940 | 6.820 | 6.820 | 1,268 | +0.00(+0.00%) |
Dec 14, 2022 | 6.890 | 6.960 | 6.820 | 6.820 | 2,012 | +0.00(+0.00%) |
Dec 13, 2022 | 6.888 | 6.888 | 6.820 | 6.820 | 889 | -0.03(-0.44%) |
Dec 12, 2022 | 6.970 | 7.050 | 6.810 | 6.850 | 1,925 | -0.02(-0.29%) |
Dec 09, 2022 | 6.980 | 6.980 | 6.830 | 6.870 | 1,028 | -0.03(-0.43%) |
Dec 08, 2022 | 6.970 | 7.143 | 6.900 | 6.900 | 1,171 | -0.12(-1.71%) |
Dec 07, 2022 | 7.160 | 7.160 | 7.010 | 7.020 | 684 | -0.37(-5.01%) |
Dec 05, 2022 | 7.390 | 0 | -0.27(-3.52%) | |||
Dec 02, 2022 | 7.670 | 7.719 | 7.640 | 7.660 | 1,696 | -0.02(-0.26%) |
Dec 01, 2022 | 7.700 | 7.755 | 7.660 | 7.680 | 1,798 | -0.03(-0.39%) |
Nov 30, 2022 | 7.600 | 7.710 | 7.520 | 7.710 | 2,981 | +0.14(+1.85%) |
Nov 29, 2022 | 7.610 | 7.725 | 7.570 | 7.570 | 1,290 | +0.12(+1.61%) |
Nov 28, 2022 | 7.920 | 7.920 | 7.260 | 7.450 | 1,146 | -0.33(-4.24%) |
Nov 25, 2022 | 7.600 | 7.780 | 7.600 | 7.780 | 974 | -0.11(-1.39%) |
Nov 23, 2022 | 7.800 | 7.900 | 7.300 | 7.890 | 3,656 | +0.15(+1.94%) |
Nov 22, 2022 | 7.730 | 7.770 | 7.420 | 7.740 | 1,639 | +0.19(+2.52%) |
Nov 21, 2022 | 7.550 | 7.750 | 7.301 | 7.550 | 4,775 | +0.28(+3.85%) |
Nov 18, 2022 | 7.290 | 7.300 | 7.270 | 7.270 | 921 | -0.09(-1.22%) |
Nov 17, 2022 | 7.130 | 7.360 | 7.130 | 7.360 | 2,274 | +0.06(+0.82%) |
Nov 16, 2022 | 7.310 | 7.310 | 7.270 | 7.300 | 858 | +0.08(+1.11%) |
Nov 15, 2022 | 7.220 | 7.220 | 7.190 | 7.220 | 592 | -0.27(-3.61%) |
Nov 14, 2022 | 7.410 | 7.680 | 7.410 | 7.490 | 7,917 | -0.40(-5.06%) |
Nov 11, 2022 | 7.990 | 7.990 | 7.340 | 7.890 | 1,448 | +0.63(+8.68%) |
Nov 10, 2022 | 7.070 | 7.405 | 7.070 | 7.260 | 5,206 | +0.42(+6.14%) |
Nov 09, 2022 | 6.720 | 6.920 | 6.720 | 6.840 | 1,530 | -0.08(-1.16%) |
Nov 08, 2022 | 6.920 | 6.990 | 6.920 | 6.920 | 2,853 | -0.13(-1.85%) |
Nov 07, 2022 | 7.010 | 7.050 | 6.960 | 7.050 | 5,958 | -0.08(-1.12%) |
Nov 04, 2022 | 7.260 | 7.270 | 7.130 | 7.130 | 2,124 | +0.02(+0.28%) |
Nov 03, 2022 | 7.050 | 7.110 | 7.050 | 7.110 | 1,514 | -0.25(-3.40%) |
Nov 02, 2022 | 7.370 | 7.480 | 7.330 | 7.360 | 1,251 | -0.35(-4.50%) |