Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.020 | 8.130 | 7.500 | 7.835 | 73,513 | +0.53(+7.18%) |
Jan 30, 2023 | 8.040 | 8.640 | 7.210 | 7.310 | 105,348 | -0.87(-10.64%) |
Jan 27, 2023 | 8.120 | 8.370 | 8.088 | 8.180 | 66,800 | -0.03(-0.37%) |
Jan 26, 2023 | 8.760 | 8.760 | 8.020 | 8.210 | 77,797 | -0.37(-4.31%) |
Jan 25, 2023 | 8.710 | 8.955 | 8.180 | 8.580 | 77,319 | -0.37(-4.13%) |
Jan 24, 2023 | 9.050 | 9.980 | 8.810 | 8.950 | 120,479 | -0.21(-2.29%) |
Jan 23, 2023 | 10.14 | 10.48 | 9.030 | 9.160 | 207,407 | -0.92(-9.13%) |
Jan 20, 2023 | 9.080 | 10.12 | 8.730 | 10.08 | 263,529 | +1.00(+11.01%) |
Jan 19, 2023 | 8.330 | 9.335 | 7.860 | 9.080 | 231,910 | +0.60(+7.08%) |
Jan 18, 2023 | 10.25 | 10.98 | 8.380 | 8.480 | 365,897 | -1.63(-16.12%) |
Jan 17, 2023 | 8.950 | 10.75 | 8.783 | 10.11 | 593,955 | +1.29(+14.63%) |
Jan 13, 2023 | 7.230 | 9.090 | 7.200 | 8.820 | 396,776 | +1.14(+14.84%) |
Jan 12, 2023 | 7.980 | 8.360 | 7.010 | 7.680 | 367,235 | -0.02(-0.26%) |
Jan 11, 2023 | 8.600 | 9.760 | 7.590 | 7.700 | 432,803 | -1.10(-12.50%) |
Jan 10, 2023 | 6.260 | 9.649 | 6.140 | 8.800 | 1,011,576 | +2.58(+41.48%) |
Jan 09, 2023 | 4.540 | 6.880 | 4.540 | 6.220 | 1,005,061 | +1.80(+40.72%) |
Jan 06, 2023 | 3.800 | 4.540 | 3.586 | 4.420 | 84,846 | +0.65(+17.24%) |
Jan 05, 2023 | 3.490 | 3.770 | 3.130 | 3.770 | 72,718 | +0.28(+8.02%) |
Jan 04, 2023 | 3.040 | 3.700 | 2.960 | 3.490 | 202,594 | +0.58(+19.93%) |
Jan 03, 2023 | 2.970 | 3.060 | 2.910 | 2.910 | 30,778 | +0.00(+0.00%) |
Dec 30, 2022 | 2.540 | 2.971 | 2.540 | 2.910 | 63,025 | +0.33(+12.79%) |
Dec 29, 2022 | 2.660 | 2.736 | 2.520 | 2.580 | 48,051 | -0.02(-0.77%) |
Dec 28, 2022 | 2.680 | 2.701 | 2.570 | 2.600 | 25,969 | -0.01(-0.38%) |
Dec 27, 2022 | 2.940 | 2.950 | 2.600 | 2.610 | 29,365 | -0.34(-11.53%) |
Dec 23, 2022 | 2.880 | 2.970 | 2.750 | 2.950 | 14,192 | +0.12(+4.24%) |
Dec 22, 2022 | 2.940 | 2.950 | 2.750 | 2.830 | 36,798 | -0.11(-3.74%) |
Dec 21, 2022 | 2.900 | 2.990 | 2.880 | 2.940 | 19,485 | +0.04(+1.38%) |
Dec 20, 2022 | 3.170 | 3.170 | 2.870 | 2.900 | 34,328 | -0.31(-9.66%) |
Dec 19, 2022 | 3.250 | 3.360 | 3.100 | 3.210 | 61,805 | +0.11(+3.55%) |
Dec 16, 2022 | 4.260 | 4.260 | 3.100 | 3.100 | 73,171 | -1.15(-26.97%) |
Dec 15, 2022 | 4.700 | 4.700 | 4.245 | 4.245 | 34,762 | -0.49(-10.25%) |
Dec 14, 2022 | 4.730 | 4.740 | 4.620 | 4.730 | 12,262 | +0.03(+0.64%) |
Dec 13, 2022 | 4.740 | 4.950 | 4.700 | 4.700 | 38,347 | +0.02(+0.43%) |
Dec 12, 2022 | 4.970 | 4.970 | 4.680 | 4.680 | 20,519 | -0.31(-6.21%) |
Dec 09, 2022 | 5.000 | 5.150 | 4.926 | 4.990 | 16,929 | +0.01(+0.20%) |
Dec 08, 2022 | 4.930 | 5.100 | 4.900 | 4.980 | 16,741 | +0.06(+1.22%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.671 | 4.920 | 25,749 | +0.09(+1.86%) |
Dec 06, 2022 | 5.000 | 5.062 | 4.730 | 4.830 | 28,516 | -0.22(-4.36%) |
Dec 05, 2022 | 5.080 | 5.350 | 5.000 | 5.050 | 35,994 | +0.00(+0.00%) |
Dec 02, 2022 | 4.860 | 5.050 | 4.800 | 5.050 | 19,282 | +0.16(+3.27%) |
Dec 01, 2022 | 4.980 | 5.040 | 4.820 | 4.890 | 27,517 | +0.04(+0.82%) |
Nov 30, 2022 | 5.040 | 5.040 | 4.620 | 4.850 | 64,253 | -0.12(-2.41%) |
Nov 29, 2022 | 4.940 | 5.060 | 4.620 | 4.970 | 51,411 | +0.31(+6.65%) |
Nov 28, 2022 | 5.070 | 5.130 | 4.590 | 4.660 | 55,565 | -0.44(-8.63%) |
Nov 25, 2022 | 5.230 | 5.400 | 5.055 | 5.100 | 70,755 | -0.42(-7.61%) |
Nov 23, 2022 | 5.930 | 6.065 | 5.520 | 5.520 | 77,442 | -0.52(-8.61%) |
Nov 22, 2022 | 5.400 | 6.600 | 5.370 | 6.040 | 193,169 | -0.59(-8.94%) |
Nov 21, 2022 | 6.900 | 7.350 | 6.450 | 6.633 | 55,622 | -1.21(-15.45%) |
Nov 18, 2022 | 8.400 | 8.400 | 7.803 | 7.845 | 14,248 | -0.42(-5.05%) |
Nov 17, 2022 | 8.286 | 8.415 | 8.001 | 8.262 | 13,024 | -0.23(-2.69%) |
Nov 16, 2022 | 8.445 | 8.697 | 8.400 | 8.490 | 9,914 | -0.19(-2.21%) |
Nov 15, 2022 | 8.400 | 8.805 | 8.400 | 8.682 | 24,690 | +0.45(+5.50%) |
Nov 14, 2022 | 8.700 | 8.700 | 8.103 | 8.229 | 20,871 | +0.13(+1.59%) |
Nov 11, 2022 | 9.000 | 9.150 | 8.100 | 8.100 | 65,650 | -1.15(-12.42%) |
Nov 10, 2022 | 9.000 | 9.270 | 8.478 | 9.249 | 23,968 | +0.32(+3.56%) |
Nov 09, 2022 | 9.000 | 9.450 | 8.406 | 8.931 | 16,697 | -0.53(-5.61%) |
Nov 08, 2022 | 9.312 | 9.963 | 8.793 | 9.462 | 13,438 | -0.14(-1.44%) |
Nov 07, 2022 | 9.900 | 10.20 | 9.303 | 9.600 | 5,249 | -0.06(-0.59%) |
Nov 04, 2022 | 9.900 | 9.900 | 9.030 | 9.657 | 10,257 | +0.18(+1.87%) |
Nov 03, 2022 | 9.255 | 9.600 | 8.910 | 9.480 | 9,296 | -0.06(-0.63%) |
Nov 02, 2022 | 9.900 | 10.80 | 9.300 | 9.540 | 21,637 | -0.53(-5.30%) |