Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.288 | 8.132 | 7.280 | 7.800 | 214,580 | +0.15(+1.93%) |
Jan 30, 2023 | 7.148 | 8.000 | 6.844 | 7.652 | 191,577 | +0.36(+4.99%) |
Jan 27, 2023 | 7.532 | 8.000 | 7.200 | 7.288 | 194,614 | -0.37(-4.81%) |
Jan 26, 2023 | 7.600 | 8.720 | 7.040 | 7.656 | 695,962 | +0.30(+4.02%) |
Jan 25, 2023 | 7.800 | 7.920 | 6.600 | 7.360 | 357,539 | -0.77(-9.45%) |
Jan 24, 2023 | 8.988 | 9.000 | 7.604 | 8.128 | 1,204,337 | -7.39(-47.63%) |
Jan 23, 2023 | 14.27 | 23.20 | 13.12 | 15.52 | 3,604,512 | +6.37(+69.65%) |
Jan 20, 2023 | 8.804 | 9.600 | 8.804 | 9.148 | 38,898 | +0.41(+4.67%) |
Jan 19, 2023 | 8.872 | 9.000 | 8.400 | 8.740 | 44,577 | -0.10(-1.13%) |
Jan 18, 2023 | 7.740 | 9.600 | 7.740 | 8.840 | 80,693 | +1.12(+14.51%) |
Jan 17, 2023 | 8.000 | 8.188 | 7.600 | 7.720 | 35,171 | +0.60(+8.43%) |
Jan 13, 2023 | 7.200 | 7.660 | 7.008 | 7.120 | 25,708 | +0.00(+0.00%) |
Jan 12, 2023 | 7.360 | 7.500 | 6.860 | 7.120 | 36,415 | -0.18(-2.47%) |
Jan 11, 2023 | 8.000 | 8.100 | 6.600 | 7.300 | 43,769 | -0.58(-7.41%) |
Jan 10, 2023 | 8.080 | 8.212 | 7.604 | 7.884 | 32,417 | +0.20(+2.66%) |
Jan 09, 2023 | 7.420 | 8.196 | 7.200 | 7.680 | 56,951 | +0.53(+7.44%) |
Jan 06, 2023 | 6.952 | 7.196 | 6.480 | 7.148 | 52,788 | +0.51(+7.65%) |
Jan 05, 2023 | 6.600 | 6.840 | 6.400 | 6.640 | 35,844 | -0.04(-0.60%) |
Jan 04, 2023 | 6.800 | 7.080 | 6.444 | 6.680 | 34,166 | +0.16(+2.52%) |
Jan 03, 2023 | 6.564 | 7.360 | 6.400 | 6.516 | 64,634 | -0.05(-0.73%) |
Dec 30, 2022 | 5.720 | 6.760 | 5.600 | 6.564 | 63,390 | +0.83(+14.52%) |
Dec 29, 2022 | 4.400 | 5.956 | 4.400 | 5.732 | 90,409 | +1.36(+31.11%) |
Dec 28, 2022 | 4.500 | 4.680 | 4.360 | 4.372 | 25,519 | +0.01(+0.18%) |
Dec 27, 2022 | 4.800 | 4.800 | 4.324 | 4.364 | 36,578 | -0.26(-5.54%) |
Dec 23, 2022 | 4.660 | 4.660 | 4.324 | 4.620 | 23,628 | +0.20(+4.52%) |
Dec 22, 2022 | 5.112 | 5.112 | 4.404 | 4.420 | 41,546 | -0.18(-3.91%) |
Dec 21, 2022 | 4.760 | 4.772 | 4.520 | 4.600 | 19,119 | +0.04(+0.88%) |
Dec 20, 2022 | 4.612 | 4.880 | 4.320 | 4.560 | 30,569 | +0.24(+5.56%) |
Dec 19, 2022 | 4.768 | 4.768 | 4.280 | 4.320 | 37,396 | -0.08(-1.82%) |
Dec 16, 2022 | 4.960 | 4.980 | 4.228 | 4.400 | 78,615 | -0.40(-8.33%) |
Dec 15, 2022 | 5.220 | 5.360 | 4.800 | 4.800 | 35,020 | -0.42(-8.05%) |
Dec 14, 2022 | 5.600 | 5.800 | 5.200 | 5.220 | 31,999 | -0.50(-8.81%) |
Dec 13, 2022 | 5.600 | 5.956 | 5.460 | 5.724 | 26,747 | -0.01(-0.21%) |
Dec 12, 2022 | 5.960 | 5.960 | 5.540 | 5.736 | 28,694 | -0.06(-1.10%) |
Dec 09, 2022 | 5.600 | 6.116 | 5.440 | 5.800 | 45,797 | +0.40(+7.41%) |
Dec 08, 2022 | 5.680 | 5.776 | 5.244 | 5.400 | 18,817 | -0.20(-3.64%) |
Dec 07, 2022 | 5.348 | 5.780 | 5.300 | 5.604 | 20,118 | +0.22(+4.09%) |
Dec 06, 2022 | 6.000 | 6.000 | 5.212 | 5.384 | 97,327 | -0.44(-7.49%) |
Dec 05, 2022 | 6.400 | 6.500 | 5.800 | 5.820 | 56,036 | -0.44(-7.09%) |
Dec 02, 2022 | 6.416 | 6.800 | 6.200 | 6.264 | 37,627 | -0.30(-4.51%) |
Dec 01, 2022 | 6.600 | 7.420 | 6.476 | 6.560 | 57,286 | +0.03(+0.49%) |
Nov 30, 2022 | 6.452 | 6.704 | 6.200 | 6.528 | 82,782 | +0.38(+6.18%) |
Nov 29, 2022 | 6.332 | 7.192 | 6.000 | 6.148 | 195,830 | +0.10(+1.59%) |
Nov 28, 2022 | 5.964 | 6.360 | 5.800 | 6.052 | 75,566 | +0.27(+4.63%) |
Nov 25, 2022 | 6.040 | 6.116 | 5.620 | 5.784 | 13,359 | -0.22(-3.66%) |
Nov 23, 2022 | 5.800 | 6.396 | 5.400 | 6.004 | 44,605 | +0.20(+3.52%) |
Nov 22, 2022 | 6.144 | 6.332 | 5.760 | 5.800 | 44,530 | -0.56(-8.81%) |
Nov 21, 2022 | 6.872 | 6.872 | 6.000 | 6.360 | 45,225 | -0.44(-6.47%) |
Nov 18, 2022 | 6.800 | 7.200 | 6.604 | 6.800 | 28,576 | +0.20(+2.97%) |
Nov 17, 2022 | 6.800 | 7.040 | 6.512 | 6.604 | 51,740 | -0.44(-6.19%) |
Nov 16, 2022 | 7.628 | 7.628 | 6.940 | 7.040 | 36,326 | -0.54(-7.12%) |
Nov 15, 2022 | 7.800 | 7.800 | 6.460 | 7.580 | 71,727 | -0.91(-10.74%) |
Nov 14, 2022 | 9.200 | 9.480 | 8.224 | 8.492 | 51,297 | -0.71(-7.70%) |
Nov 11, 2022 | 7.744 | 9.200 | 7.400 | 9.200 | 50,678 | +1.39(+17.83%) |
Nov 10, 2022 | 7.032 | 8.000 | 6.920 | 7.808 | 67,248 | +1.28(+19.53%) |
Nov 09, 2022 | 7.552 | 7.552 | 6.200 | 6.532 | 57,074 | -0.47(-6.69%) |
Nov 08, 2022 | 8.704 | 8.704 | 6.396 | 7.000 | 124,850 | -1.40(-16.67%) |
Nov 07, 2022 | 8.400 | 8.816 | 7.600 | 8.400 | 52,076 | +0.38(+4.74%) |
Nov 04, 2022 | 8.804 | 8.804 | 7.820 | 8.020 | 24,038 | +0.04(+0.45%) |
Nov 03, 2022 | 8.400 | 9.044 | 7.796 | 7.984 | 46,742 | -0.30(-3.57%) |
Nov 02, 2022 | 8.832 | 9.220 | 7.980 | 8.280 | 51,497 | -0.82(-9.05%) |