Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.223 | 8.388 | 8.174 | 8.359 | 3,439,343 | +0.17(+2.02%) |
Jan 30, 2023 | 8.252 | 8.418 | 8.174 | 8.193 | 1,895,474 | -0.16(-1.87%) |
Jan 27, 2023 | 8.427 | 8.515 | 8.266 | 8.349 | 742,639 | -0.16(-1.83%) |
Jan 26, 2023 | 8.486 | 8.603 | 8.418 | 8.505 | 559,457 | +0.09(+1.04%) |
Jan 25, 2023 | 8.310 | 8.427 | 8.198 | 8.418 | 264,273 | +0.02(+0.23%) |
Jan 24, 2023 | 8.681 | 8.681 | 8.388 | 8.398 | 484,155 | -0.33(-3.80%) |
Jan 23, 2023 | 8.574 | 8.774 | 8.544 | 8.730 | 436,268 | +0.18(+2.05%) |
Jan 20, 2023 | 8.554 | 8.598 | 8.388 | 8.554 | 465,174 | +0.05(+0.57%) |
Jan 19, 2023 | 8.457 | 8.549 | 8.359 | 8.505 | 311,543 | -0.01(-0.11%) |
Jan 18, 2023 | 8.593 | 8.691 | 8.491 | 8.515 | 460,287 | -0.08(-0.91%) |
Jan 17, 2023 | 8.525 | 8.793 | 8.486 | 8.593 | 676,058 | +0.08(+0.92%) |
Jan 13, 2023 | 8.496 | 8.608 | 8.457 | 8.515 | 895,271 | -0.06(-0.68%) |
Jan 12, 2023 | 8.466 | 8.618 | 8.398 | 8.574 | 533,238 | +0.21(+2.57%) |
Jan 11, 2023 | 8.242 | 8.369 | 8.193 | 8.359 | 638,939 | +0.17(+2.02%) |
Jan 10, 2023 | 8.135 | 8.203 | 8.086 | 8.193 | 729,006 | +0.05(+0.60%) |
Jan 09, 2023 | 8.281 | 8.320 | 8.125 | 8.144 | 827,210 | -0.13(-1.53%) |
Jan 06, 2023 | 8.096 | 8.354 | 8.008 | 8.271 | 512,524 | +0.25(+3.16%) |
Jan 05, 2023 | 8.144 | 8.144 | 7.881 | 8.018 | 672,855 | -0.20(-2.49%) |
Jan 04, 2023 | 8.037 | 8.310 | 7.964 | 8.223 | 1,092,629 | +0.29(+3.69%) |
Jan 03, 2023 | 7.920 | 8.115 | 7.827 | 7.930 | 894,703 | +0.16(+2.01%) |
Dec 30, 2022 | 7.832 | 7.881 | 7.579 | 7.774 | 587,768 | -0.15(-1.85%) |
Dec 29, 2022 | 7.754 | 7.964 | 7.706 | 7.920 | 731,125 | +0.26(+3.44%) |
Dec 28, 2022 | 7.735 | 7.813 | 7.652 | 7.657 | 687,164 | -0.09(-1.13%) |
Dec 27, 2022 | 7.832 | 7.832 | 7.686 | 7.745 | 395,580 | -0.06(-0.75%) |
Dec 23, 2022 | 7.725 | 7.813 | 7.637 | 7.803 | 378,365 | +0.08(+1.01%) |
Dec 22, 2022 | 7.501 | 7.725 | 7.501 | 7.725 | 514,961 | -0.07(-0.88%) |
Dec 21, 2022 | 7.754 | 7.935 | 7.754 | 7.793 | 710,824 | +0.14(+1.78%) |
Dec 20, 2022 | 7.550 | 7.745 | 7.437 | 7.657 | 966,286 | +0.06(+0.77%) |
Dec 19, 2022 | 7.764 | 7.813 | 7.520 | 7.598 | 1,667,231 | -0.12(-1.52%) |
Dec 16, 2022 | 7.735 | 7.832 | 7.593 | 7.715 | 3,276,364 | -0.20(-2.59%) |
Dec 15, 2022 | 8.047 | 8.057 | 7.803 | 7.920 | 1,628,298 | -0.28(-3.45%) |
Dec 14, 2022 | 8.223 | 8.403 | 8.105 | 8.203 | 1,515,113 | -0.07(-0.83%) |
Dec 13, 2022 | 7.930 | 8.388 | 7.910 | 8.271 | 2,239,430 | +0.68(+9.00%) |
Dec 12, 2022 | 7.667 | 7.803 | 7.301 | 7.589 | 1,431,979 | -0.54(-6.60%) |
Dec 09, 2022 | 8.027 | 8.222 | 7.940 | 8.125 | 539,614 | -0.01(-0.12%) |
Dec 08, 2022 | 8.223 | 8.457 | 8.115 | 8.135 | 581,643 | -0.07(-0.83%) |
Dec 07, 2022 | 8.271 | 8.349 | 8.154 | 8.203 | 1,235,149 | -0.09(-1.06%) |
Dec 06, 2022 | 8.301 | 8.379 | 8.164 | 8.291 | 748,740 | +0.02(+0.24%) |
Dec 05, 2022 | 8.379 | 8.427 | 8.130 | 8.271 | 984,332 | -0.12(-1.40%) |
Dec 02, 2022 | 8.369 | 8.525 | 8.369 | 8.388 | 846,955 | -0.10(-1.15%) |
Dec 01, 2022 | 8.340 | 8.544 | 8.315 | 8.486 | 1,062,970 | +0.21(+2.59%) |
Nov 30, 2022 | 8.066 | 8.315 | 7.915 | 8.271 | 1,915,679 | +0.13(+1.56%) |
Nov 29, 2022 | 7.862 | 8.271 | 7.862 | 8.144 | 729,357 | +0.26(+3.34%) |
Nov 28, 2022 | 8.135 | 8.193 | 7.852 | 7.881 | 775,973 | -0.36(-4.38%) |
Nov 25, 2022 | 8.135 | 8.242 | 8.066 | 8.242 | 350,727 | +0.08(+0.96%) |
Nov 23, 2022 | 7.998 | 8.164 | 7.910 | 8.164 | 1,079,766 | +0.11(+1.33%) |
Nov 22, 2022 | 7.988 | 8.062 | 7.881 | 8.057 | 614,057 | +0.13(+1.60%) |
Nov 21, 2022 | 7.832 | 7.979 | 7.803 | 7.930 | 828,381 | +0.01(+0.12%) |
Nov 18, 2022 | 8.125 | 8.130 | 7.910 | 7.920 | 792,405 | -0.01(-0.12%) |
Nov 17, 2022 | 7.910 | 7.954 | 7.803 | 7.930 | 631,285 | -0.17(-2.05%) |
Nov 16, 2022 | 8.164 | 8.281 | 8.066 | 8.096 | 1,005,935 | -0.20(-2.47%) |
Nov 15, 2022 | 8.310 | 8.525 | 8.203 | 8.301 | 957,176 | +0.11(+1.31%) |
Nov 14, 2022 | 8.466 | 8.466 | 8.037 | 8.193 | 982,549 | -0.33(-3.89%) |
Nov 11, 2022 | 8.330 | 8.661 | 8.291 | 8.525 | 1,194,398 | +0.26(+3.19%) |
Nov 10, 2022 | 7.930 | 8.554 | 7.930 | 8.262 | 1,505,212 | +0.72(+9.57%) |
Nov 09, 2022 | 7.628 | 7.662 | 7.452 | 7.540 | 1,366,050 | -0.12(-1.53%) |
Nov 08, 2022 | 7.822 | 7.880 | 7.569 | 7.657 | 997,617 | -0.17(-2.11%) |
Nov 07, 2022 | 7.715 | 7.841 | 7.623 | 7.822 | 1,156,562 | +0.20(+2.68%) |
Nov 04, 2022 | 7.365 | 7.637 | 7.336 | 7.618 | 1,217,236 | +0.33(+4.53%) |
Nov 03, 2022 | 7.317 | 7.433 | 7.205 | 7.288 | 1,332,292 | -0.18(-2.47%) |
Nov 02, 2022 | 7.919 | 7.929 | 7.472 | 7.472 | 2,267,070 | -0.50(-6.22%) |