Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.680 | 7.728 | 7.595 | 7.699 | 5,654,097 | +0.27(+3.57%) |
Jan 30, 2023 | 7.510 | 7.538 | 7.427 | 7.434 | 1,607,156 | -0.01(-0.13%) |
Jan 27, 2023 | 7.453 | 7.477 | 7.387 | 7.443 | 922,054 | -0.06(-0.76%) |
Jan 26, 2023 | 7.443 | 7.500 | 7.377 | 7.500 | 1,120,143 | +0.05(+0.64%) |
Jan 25, 2023 | 7.339 | 7.453 | 7.311 | 7.453 | 1,641,446 | +0.06(+0.77%) |
Jan 24, 2023 | 7.491 | 7.500 | 7.325 | 7.396 | 3,142,751 | +0.05(+0.64%) |
Jan 23, 2023 | 7.188 | 7.377 | 7.145 | 7.349 | 3,686,514 | +0.17(+2.37%) |
Jan 20, 2023 | 7.131 | 7.178 | 7.084 | 7.178 | 2,002,671 | -0.13(-1.81%) |
Jan 19, 2023 | 7.216 | 7.311 | 7.117 | 7.311 | 1,722,485 | +0.06(+0.78%) |
Jan 18, 2023 | 7.292 | 7.330 | 7.093 | 7.254 | 4,070,125 | +0.05(+0.66%) |
Jan 17, 2023 | 7.055 | 7.282 | 7.046 | 7.207 | 4,994,616 | +0.16(+2.28%) |
Jan 13, 2023 | 7.103 | 7.126 | 6.979 | 7.046 | 4,012,961 | -0.13(-1.85%) |
Jan 12, 2023 | 7.074 | 7.226 | 6.970 | 7.178 | 2,261,231 | +0.13(+1.88%) |
Jan 11, 2023 | 6.998 | 7.065 | 6.913 | 7.046 | 2,707,293 | +0.08(+1.09%) |
Jan 10, 2023 | 6.837 | 6.998 | 6.828 | 6.970 | 1,930,285 | +0.17(+2.51%) |
Jan 09, 2023 | 6.837 | 6.885 | 6.766 | 6.799 | 1,862,841 | -0.11(-1.64%) |
Jan 06, 2023 | 6.695 | 6.913 | 6.672 | 6.913 | 2,130,969 | +0.35(+5.34%) |
Jan 05, 2023 | 6.430 | 6.586 | 6.411 | 6.563 | 1,867,714 | +0.24(+3.74%) |
Jan 04, 2023 | 6.193 | 6.383 | 6.189 | 6.326 | 3,238,096 | +0.18(+2.93%) |
Jan 03, 2023 | 6.364 | 6.411 | 6.146 | 6.146 | 3,139,029 | -0.36(-5.53%) |
Dec 30, 2022 | 6.569 | 6.678 | 6.465 | 6.506 | 1,419,448 | -0.08(-1.24%) |
Dec 29, 2022 | 6.624 | 6.642 | 6.569 | 6.587 | 1,460,869 | +0.08(+1.26%) |
Dec 28, 2022 | 6.496 | 6.556 | 6.451 | 6.506 | 1,191,165 | +0.06(+0.99%) |
Dec 27, 2022 | 6.442 | 6.487 | 6.387 | 6.442 | 1,606,721 | -0.31(-4.58%) |
Dec 23, 2022 | 6.706 | 6.797 | 6.697 | 6.751 | 1,439,392 | +0.14(+2.06%) |
Dec 22, 2022 | 6.597 | 6.642 | 6.533 | 6.615 | 1,989,978 | +0.05(+0.83%) |
Dec 21, 2022 | 6.624 | 6.633 | 6.551 | 6.560 | 1,344,803 | -0.02(-0.28%) |
Dec 20, 2022 | 6.469 | 6.624 | 6.451 | 6.578 | 4,002,466 | +0.27(+4.33%) |
Dec 19, 2022 | 6.324 | 6.428 | 6.255 | 6.305 | 2,245,633 | +0.01(+0.14%) |
Dec 16, 2022 | 6.387 | 6.401 | 6.246 | 6.296 | 3,117,371 | -0.02(-0.29%) |
Dec 15, 2022 | 6.405 | 6.483 | 6.305 | 6.314 | 2,402,368 | -0.09(-1.42%) |
Dec 14, 2022 | 6.287 | 6.460 | 6.183 | 6.405 | 3,604,098 | +0.05(+0.72%) |
Dec 13, 2022 | 6.460 | 6.556 | 6.324 | 6.360 | 3,771,040 | -0.07(-1.13%) |
Dec 12, 2022 | 6.396 | 6.442 | 6.305 | 6.433 | 3,026,784 | -0.06(-0.98%) |
Dec 09, 2022 | 6.424 | 6.569 | 6.405 | 6.496 | 2,839,752 | +0.02(+0.28%) |
Dec 08, 2022 | 6.624 | 6.642 | 6.428 | 6.478 | 2,511,370 | -0.18(-2.73%) |
Dec 07, 2022 | 6.615 | 6.683 | 6.606 | 6.660 | 1,811,207 | +0.05(+0.83%) |
Dec 06, 2022 | 6.669 | 6.678 | 6.533 | 6.606 | 3,009,130 | +0.01(+0.14%) |
Dec 05, 2022 | 6.733 | 6.783 | 6.578 | 6.597 | 3,558,935 | -0.24(-3.46%) |
Dec 02, 2022 | 6.860 | 6.897 | 6.760 | 6.833 | 2,590,859 | +0.11(+1.62%) |
Dec 01, 2022 | 6.688 | 6.788 | 6.625 | 6.724 | 4,311,323 | +0.07(+1.09%) |
Nov 30, 2022 | 6.578 | 6.669 | 6.506 | 6.651 | 5,564,713 | +0.06(+0.97%) |
Nov 29, 2022 | 6.560 | 6.688 | 6.556 | 6.587 | 4,833,201 | +0.10(+1.54%) |
Nov 28, 2022 | 6.587 | 6.597 | 6.451 | 6.487 | 4,492,659 | -0.12(-1.79%) |
Nov 25, 2022 | 6.606 | 6.642 | 6.547 | 6.606 | 1,758,098 | +0.01(+0.14%) |
Nov 23, 2022 | 6.542 | 6.628 | 6.524 | 6.597 | 2,501,712 | +0.01(+0.14%) |
Nov 22, 2022 | 6.569 | 6.610 | 6.506 | 6.587 | 5,116,443 | -0.06(-0.96%) |
Nov 21, 2022 | 6.779 | 6.815 | 6.587 | 6.651 | 4,467,630 | +0.08(+1.25%) |
Nov 18, 2022 | 6.660 | 6.669 | 6.506 | 6.569 | 4,893,523 | +0.04(+0.56%) |
Nov 17, 2022 | 6.396 | 6.560 | 6.351 | 6.533 | 3,576,779 | -0.10(-1.51%) |
Nov 16, 2022 | 6.842 | 6.860 | 6.597 | 6.633 | 2,468,744 | -0.25(-3.70%) |
Nov 15, 2022 | 7.051 | 7.061 | 6.833 | 6.888 | 2,145,687 | -0.02(-0.26%) |
Nov 14, 2022 | 7.015 | 7.033 | 6.879 | 6.906 | 2,115,834 | -0.14(-1.94%) |
Nov 11, 2022 | 7.070 | 7.124 | 6.979 | 7.042 | 3,004,844 | +0.19(+2.79%) |
Nov 10, 2022 | 6.915 | 6.979 | 6.756 | 6.851 | 2,691,165 | -0.34(-4.68%) |
Nov 09, 2022 | 7.288 | 7.324 | 7.179 | 7.188 | 2,180,751 | -0.11(-1.50%) |
Nov 08, 2022 | 7.197 | 7.320 | 7.152 | 7.297 | 1,936,780 | +0.09(+1.26%) |
Nov 07, 2022 | 7.388 | 7.406 | 7.152 | 7.206 | 2,562,269 | -0.26(-3.53%) |
Nov 04, 2022 | 7.552 | 7.570 | 7.447 | 7.470 | 1,606,058 | +0.06(+0.86%) |
Nov 03, 2022 | 7.097 | 7.443 | 7.083 | 7.406 | 2,557,542 | +0.27(+3.83%) |
Nov 02, 2022 | 7.261 | 7.133 | 1,173,043 | -0.14(-1.88%) |