Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.550 | 8.890 | 8.550 | 8.600 | 31,958 | +0.03(+0.35%) |
Jan 30, 2023 | 8.540 | 8.850 | 8.420 | 8.570 | 41,700 | +0.06(+0.71%) |
Jan 27, 2023 | 8.370 | 8.620 | 8.010 | 8.510 | 65,585 | +0.13(+1.55%) |
Jan 26, 2023 | 8.590 | 8.680 | 8.300 | 8.380 | 24,292 | -0.10(-1.18%) |
Jan 25, 2023 | 8.080 | 8.550 | 8.080 | 8.480 | 39,466 | +0.22(+2.66%) |
Jan 24, 2023 | 7.970 | 8.580 | 7.970 | 8.260 | 35,983 | +0.17(+2.10%) |
Jan 23, 2023 | 7.800 | 8.090 | 7.750 | 8.090 | 51,028 | +0.22(+2.80%) |
Jan 20, 2023 | 7.690 | 8.080 | 7.435 | 7.870 | 84,192 | +0.32(+4.24%) |
Jan 19, 2023 | 7.760 | 7.850 | 7.370 | 7.550 | 35,559 | -0.22(-2.83%) |
Jan 18, 2023 | 7.920 | 8.000 | 7.700 | 7.770 | 60,491 | -0.15(-1.89%) |
Jan 17, 2023 | 8.620 | 8.620 | 7.545 | 7.920 | 109,877 | -0.79(-9.07%) |
Jan 13, 2023 | 8.900 | 9.530 | 8.480 | 8.710 | 142,412 | -0.28(-3.11%) |
Jan 12, 2023 | 6.970 | 9.850 | 6.650 | 8.990 | 430,063 | +2.03(+29.17%) |
Jan 11, 2023 | 6.710 | 7.120 | 6.620 | 6.960 | 83,951 | +0.26(+3.88%) |
Jan 10, 2023 | 6.430 | 6.710 | 6.075 | 6.700 | 80,508 | +0.43(+6.86%) |
Jan 09, 2023 | 6.780 | 6.780 | 6.170 | 6.270 | 33,249 | -0.20(-3.09%) |
Jan 06, 2023 | 6.417 | 6.735 | 5.985 | 6.470 | 61,180 | +0.02(+0.31%) |
Jan 05, 2023 | 7.000 | 7.000 | 6.290 | 6.450 | 75,053 | -0.08(-1.23%) |
Jan 04, 2023 | 6.640 | 6.760 | 6.190 | 6.530 | 84,484 | +0.03(+0.46%) |
Jan 03, 2023 | 6.480 | 7.130 | 6.280 | 6.500 | 67,159 | +0.12(+1.88%) |
Dec 30, 2022 | 6.320 | 6.450 | 6.170 | 6.380 | 78,232 | -0.07(-1.09%) |
Dec 29, 2022 | 5.740 | 6.590 | 5.740 | 6.450 | 59,075 | +0.83(+14.77%) |
Dec 28, 2022 | 5.480 | 5.820 | 5.320 | 5.620 | 146,621 | +0.18(+3.31%) |
Dec 27, 2022 | 5.700 | 5.700 | 5.350 | 5.440 | 42,424 | -0.26(-4.56%) |
Dec 23, 2022 | 5.940 | 5.940 | 5.600 | 5.700 | 38,265 | -0.17(-2.90%) |
Dec 22, 2022 | 6.020 | 6.270 | 5.700 | 5.870 | 71,854 | -0.23(-3.77%) |
Dec 21, 2022 | 6.110 | 6.410 | 5.920 | 6.100 | 79,665 | -0.11(-1.77%) |
Dec 20, 2022 | 5.970 | 6.390 | 5.970 | 6.210 | 72,202 | +0.16(+2.64%) |
Dec 19, 2022 | 6.600 | 6.600 | 5.915 | 6.050 | 69,583 | -0.51(-7.77%) |
Dec 16, 2022 | 6.370 | 6.720 | 6.020 | 6.560 | 325,837 | +0.14(+2.18%) |
Dec 15, 2022 | 6.570 | 6.655 | 6.310 | 6.420 | 50,471 | -0.24(-3.60%) |
Dec 14, 2022 | 6.530 | 6.910 | 6.370 | 6.660 | 71,815 | +0.08(+1.22%) |
Dec 13, 2022 | 6.780 | 6.835 | 6.370 | 6.580 | 59,895 | +0.03(+0.46%) |
Dec 12, 2022 | 6.250 | 6.580 | 6.150 | 6.550 | 57,126 | +0.32(+5.14%) |
Dec 09, 2022 | 6.590 | 6.705 | 6.220 | 6.230 | 63,494 | -0.43(-6.46%) |
Dec 08, 2022 | 6.530 | 6.740 | 6.380 | 6.660 | 65,861 | +0.16(+2.46%) |
Dec 07, 2022 | 6.550 | 6.745 | 6.370 | 6.500 | 77,510 | -0.07(-1.07%) |
Dec 06, 2022 | 6.720 | 7.368 | 6.530 | 6.570 | 63,941 | -0.16(-2.38%) |
Dec 05, 2022 | 7.170 | 7.230 | 6.600 | 6.730 | 65,561 | -0.44(-6.14%) |
Dec 02, 2022 | 6.820 | 7.250 | 6.530 | 7.170 | 165,867 | +0.16(+2.28%) |
Dec 01, 2022 | 6.720 | 7.340 | 6.402 | 7.010 | 92,198 | +0.26(+3.85%) |
Nov 30, 2022 | 6.580 | 7.027 | 6.340 | 6.750 | 217,984 | +0.02(+0.30%) |
Nov 29, 2022 | 7.160 | 7.395 | 6.670 | 6.730 | 86,207 | -0.48(-6.66%) |
Nov 28, 2022 | 7.380 | 7.440 | 7.130 | 7.210 | 54,790 | -0.23(-3.09%) |
Nov 25, 2022 | 7.250 | 7.470 | 7.250 | 7.440 | 12,030 | +0.02(+0.27%) |
Nov 23, 2022 | 7.620 | 7.731 | 7.210 | 7.420 | 74,981 | -0.20(-2.62%) |
Nov 22, 2022 | 7.790 | 7.840 | 7.350 | 7.620 | 89,298 | -0.12(-1.55%) |
Nov 21, 2022 | 8.430 | 8.449 | 7.680 | 7.740 | 94,120 | -0.75(-8.83%) |
Nov 18, 2022 | 9.020 | 9.020 | 8.280 | 8.490 | 42,717 | -0.29(-3.30%) |
Nov 17, 2022 | 8.850 | 9.510 | 8.370 | 8.780 | 74,340 | -0.16(-1.79%) |
Nov 16, 2022 | 9.150 | 9.495 | 8.870 | 8.940 | 38,088 | -0.29(-3.14%) |
Nov 15, 2022 | 8.830 | 9.505 | 8.830 | 9.230 | 48,746 | +0.64(+7.45%) |
Nov 14, 2022 | 8.500 | 8.960 | 7.890 | 8.590 | 85,268 | +0.11(+1.30%) |
Nov 11, 2022 | 8.290 | 8.810 | 8.100 | 8.480 | 396,422 | +0.12(+1.44%) |
Nov 10, 2022 | 8.870 | 8.870 | 8.170 | 8.360 | 114,760 | -0.05(-0.59%) |
Nov 09, 2022 | 9.080 | 9.530 | 8.170 | 8.410 | 304,975 | -0.78(-8.49%) |
Nov 08, 2022 | 8.970 | 9.460 | 8.970 | 9.190 | 45,072 | +0.12(+1.32%) |
Nov 07, 2022 | 8.770 | 9.190 | 8.760 | 9.070 | 27,458 | +0.09(+1.00%) |
Nov 04, 2022 | 8.230 | 9.020 | 8.230 | 8.980 | 69,271 | +0.21(+2.39%) |
Nov 03, 2022 | 8.590 | 8.930 | 8.500 | 8.770 | 32,074 | +0.12(+1.39%) |
Nov 02, 2022 | 8.490 | 9.220 | 8.490 | 8.650 | 50,007 | +0.07(+0.82%) |