Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.090 | 6.180 | 5.890 | 5.910 | 658,788 | -0.09(-1.50%) |
Jan 30, 2023 | 5.790 | 6.020 | 5.730 | 6.000 | 616,890 | +0.26(+4.53%) |
Jan 27, 2023 | 5.590 | 5.850 | 5.585 | 5.740 | 393,325 | +0.26(+4.74%) |
Jan 26, 2023 | 5.250 | 5.646 | 5.250 | 5.480 | 631,718 | +0.23(+4.38%) |
Jan 25, 2023 | 5.670 | 5.710 | 5.218 | 5.250 | 793,127 | -0.24(-4.37%) |
Jan 24, 2023 | 5.790 | 5.960 | 5.455 | 5.490 | 670,169 | -0.19(-3.35%) |
Jan 23, 2023 | 5.840 | 6.019 | 5.670 | 5.680 | 657,964 | +0.03(+0.53%) |
Jan 20, 2023 | 6.030 | 6.110 | 5.640 | 5.650 | 786,544 | -0.25(-4.24%) |
Jan 19, 2023 | 6.220 | 6.348 | 5.770 | 5.900 | 994,094 | -0.48(-7.52%) |
Jan 18, 2023 | 5.890 | 6.380 | 5.741 | 6.380 | 628,810 | +0.21(+3.40%) |
Jan 17, 2023 | 5.730 | 6.270 | 5.730 | 6.170 | 861,192 | +0.56(+9.98%) |
Jan 13, 2023 | 5.860 | 5.888 | 5.545 | 5.610 | 896,307 | -0.25(-4.27%) |
Jan 12, 2023 | 5.920 | 6.220 | 5.790 | 5.860 | 1,055,917 | -0.35(-5.64%) |
Jan 11, 2023 | 5.980 | 6.380 | 5.920 | 6.210 | 748,594 | +0.18(+2.97%) |
Jan 10, 2023 | 6.290 | 6.401 | 6.030 | 6.031 | 632,856 | -0.36(-5.62%) |
Jan 09, 2023 | 5.990 | 6.401 | 5.950 | 6.390 | 588,129 | +0.17(+2.73%) |
Jan 06, 2023 | 6.480 | 6.780 | 6.120 | 6.220 | 831,714 | -0.57(-8.39%) |
Jan 05, 2023 | 6.930 | 7.210 | 6.790 | 6.790 | 733,557 | +0.10(+1.49%) |
Jan 04, 2023 | 7.190 | 7.260 | 6.510 | 6.690 | 1,187,455 | -0.97(-12.66%) |
Jan 03, 2023 | 7.970 | 7.970 | 7.269 | 7.660 | 862,549 | -0.86(-10.09%) |
Dec 30, 2022 | 8.270 | 8.710 | 8.270 | 8.520 | 513,119 | +0.17(+2.04%) |
Dec 29, 2022 | 8.180 | 8.410 | 7.990 | 8.350 | 260,463 | -0.13(-1.53%) |
Dec 28, 2022 | 7.900 | 8.580 | 7.900 | 8.480 | 534,859 | +0.73(+9.42%) |
Dec 27, 2022 | 8.140 | 8.320 | 7.370 | 7.750 | 726,379 | -0.62(-7.41%) |
Dec 23, 2022 | 8.360 | 8.850 | 8.060 | 8.370 | 460,861 | -0.10(-1.18%) |
Dec 22, 2022 | 8.610 | 9.040 | 8.470 | 8.470 | 845,658 | +0.19(+2.29%) |
Dec 21, 2022 | 8.370 | 8.388 | 8.000 | 8.280 | 582,376 | -0.28(-3.21%) |
Dec 20, 2022 | 9.180 | 9.220 | 8.355 | 8.555 | 501,359 | -1.18(-12.08%) |
Dec 19, 2022 | 9.140 | 9.800 | 9.000 | 9.730 | 287,936 | +0.54(+5.88%) |
Dec 16, 2022 | 9.440 | 9.715 | 9.030 | 9.190 | 424,819 | -0.35(-3.67%) |
Dec 15, 2022 | 9.150 | 9.560 | 9.000 | 9.540 | 545,249 | +1.18(+14.11%) |
Dec 14, 2022 | 8.280 | 8.870 | 8.140 | 8.360 | 403,997 | +0.08(+0.97%) |
Dec 13, 2022 | 7.890 | 8.550 | 7.600 | 8.280 | 639,354 | -0.72(-8.00%) |
Dec 12, 2022 | 9.160 | 9.470 | 8.980 | 9.000 | 465,765 | +0.10(+1.12%) |
Dec 09, 2022 | 8.370 | 8.920 | 8.020 | 8.900 | 417,620 | +0.29(+3.37%) |
Dec 08, 2022 | 8.450 | 8.700 | 8.210 | 8.610 | 272,560 | +0.01(+0.12%) |
Dec 07, 2022 | 8.970 | 8.970 | 8.330 | 8.600 | 563,364 | -0.58(-6.32%) |
Dec 06, 2022 | 8.830 | 9.250 | 8.540 | 9.180 | 618,080 | +0.01(+0.11%) |
Dec 05, 2022 | 8.430 | 9.228 | 8.430 | 9.170 | 696,234 | +0.97(+11.83%) |
Dec 02, 2022 | 8.650 | 8.810 | 8.110 | 8.200 | 738,119 | +0.05(+0.61%) |
Dec 01, 2022 | 8.390 | 8.700 | 7.950 | 8.150 | 1,091,325 | -0.95(-10.44%) |
Nov 30, 2022 | 9.650 | 10.14 | 8.870 | 9.100 | 719,289 | -0.99(-9.81%) |
Nov 29, 2022 | 10.69 | 10.69 | 9.920 | 10.09 | 361,148 | -1.02(-9.18%) |
Nov 28, 2022 | 10.00 | 11.16 | 10.00 | 11.11 | 305,140 | +1.25(+12.68%) |
Nov 25, 2022 | 9.750 | 9.950 | 9.620 | 9.860 | 152,517 | +0.29(+3.03%) |
Nov 23, 2022 | 10.01 | 10.34 | 9.490 | 9.570 | 272,119 | -0.53(-5.25%) |
Nov 22, 2022 | 11.23 | 11.23 | 10.10 | 10.10 | 408,502 | -1.38(-12.02%) |
Nov 21, 2022 | 11.56 | 12.03 | 11.42 | 11.48 | 344,543 | +0.19(+1.68%) |
Nov 18, 2022 | 11.67 | 11.83 | 11.24 | 11.29 | 306,817 | -0.33(-2.84%) |
Nov 17, 2022 | 11.65 | 11.93 | 11.43 | 11.62 | 374,953 | +0.52(+4.68%) |
Nov 16, 2022 | 10.99 | 11.10 | 10.60 | 11.10 | 354,996 | +0.36(+3.35%) |
Nov 15, 2022 | 10.00 | 11.00 | 9.960 | 10.74 | 525,231 | +0.35(+3.37%) |
Nov 14, 2022 | 10.47 | 10.67 | 10.11 | 10.39 | 427,271 | +0.17(+1.66%) |
Nov 11, 2022 | 10.35 | 10.71 | 10.16 | 10.22 | 411,064 | -0.28(-2.67%) |
Nov 10, 2022 | 11.04 | 11.74 | 10.16 | 10.50 | 1,322,296 | -2.96(-21.99%) |
Nov 09, 2022 | 12.87 | 13.57 | 12.30 | 13.46 | 602,141 | +0.67(+5.24%) |
Nov 08, 2022 | 15.28 | 15.50 | 12.20 | 12.79 | 1,395,469 | -2.56(-16.68%) |
Nov 07, 2022 | 15.46 | 16.22 | 15.13 | 15.35 | 499,155 | -0.52(-3.28%) |
Nov 04, 2022 | 19.21 | 19.21 | 15.55 | 15.87 | 1,238,562 | -6.55(-29.21%) |
Nov 03, 2022 | 22.17 | 22.77 | 21.35 | 22.42 | 259,024 | +1.27(+6.00%) |
Nov 02, 2022 | 17.64 | 21.20 | 21.15 | 363,171 | +3.17(+17.63%) |