Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.190 | 7.570 | 7.190 | 7.525 | 291,156 | +0.42(+5.84%) |
Jan 30, 2023 | 7.300 | 7.440 | 7.020 | 7.110 | 216,940 | -0.27(-3.66%) |
Jan 27, 2023 | 7.440 | 7.610 | 7.312 | 7.380 | 134,105 | -0.09(-1.20%) |
Jan 26, 2023 | 7.550 | 7.610 | 7.310 | 7.470 | 228,928 | -0.01(-0.13%) |
Jan 25, 2023 | 7.320 | 7.819 | 7.250 | 7.480 | 1,112,645 | +0.15(+2.05%) |
Jan 24, 2023 | 6.950 | 7.420 | 6.930 | 7.330 | 474,777 | +0.34(+4.86%) |
Jan 23, 2023 | 6.870 | 7.050 | 6.811 | 6.990 | 400,542 | +0.07(+1.01%) |
Jan 20, 2023 | 6.540 | 6.930 | 6.350 | 6.920 | 336,084 | +0.51(+7.96%) |
Jan 19, 2023 | 6.750 | 6.775 | 6.350 | 6.410 | 437,702 | -0.35(-5.18%) |
Jan 18, 2023 | 6.800 | 6.920 | 6.620 | 6.760 | 422,376 | -0.09(-1.31%) |
Jan 17, 2023 | 6.890 | 7.072 | 6.660 | 6.850 | 641,681 | -0.03(-0.44%) |
Jan 13, 2023 | 7.100 | 7.140 | 6.750 | 6.880 | 361,084 | -0.27(-3.78%) |
Jan 12, 2023 | 7.230 | 7.285 | 6.990 | 7.150 | 423,766 | -0.08(-1.11%) |
Jan 11, 2023 | 7.130 | 7.720 | 6.870 | 7.230 | 547,896 | +0.15(+2.12%) |
Jan 10, 2023 | 6.910 | 7.120 | 6.860 | 7.080 | 404,824 | +0.09(+1.29%) |
Jan 09, 2023 | 6.920 | 7.070 | 6.720 | 6.990 | 645,777 | +0.14(+2.04%) |
Jan 06, 2023 | 7.020 | 7.020 | 6.710 | 6.850 | 260,966 | -0.12(-1.72%) |
Jan 05, 2023 | 7.020 | 7.130 | 6.880 | 6.970 | 162,932 | -0.18(-2.52%) |
Jan 04, 2023 | 7.080 | 7.230 | 6.960 | 7.150 | 220,470 | +0.15(+2.14%) |
Jan 03, 2023 | 6.910 | 7.160 | 6.880 | 7.000 | 221,036 | -0.16(-2.23%) |
Dec 30, 2022 | 6.900 | 7.200 | 6.830 | 7.160 | 305,577 | +0.26(+3.77%) |
Dec 29, 2022 | 6.850 | 7.210 | 6.650 | 6.900 | 467,268 | +0.28(+4.23%) |
Dec 28, 2022 | 6.640 | 6.670 | 6.290 | 6.620 | 440,717 | -0.01(-0.15%) |
Dec 27, 2022 | 6.960 | 7.040 | 6.620 | 6.630 | 171,635 | -0.35(-5.01%) |
Dec 23, 2022 | 7.200 | 7.240 | 6.940 | 6.980 | 237,956 | -0.23(-3.19%) |
Dec 22, 2022 | 6.700 | 7.210 | 6.610 | 7.210 | 402,663 | +0.41(+6.03%) |
Dec 21, 2022 | 7.080 | 7.080 | 6.690 | 6.800 | 410,926 | -0.23(-3.27%) |
Dec 20, 2022 | 6.810 | 7.310 | 6.771 | 7.030 | 336,935 | +0.20(+2.93%) |
Dec 19, 2022 | 7.010 | 7.010 | 6.650 | 6.830 | 339,247 | -0.22(-3.12%) |
Dec 16, 2022 | 6.760 | 7.110 | 6.700 | 7.050 | 396,375 | +0.18(+2.62%) |
Dec 15, 2022 | 6.990 | 7.360 | 6.620 | 6.870 | 660,892 | -0.53(-7.16%) |
Dec 14, 2022 | 8.160 | 8.240 | 5.920 | 7.400 | 3,201,329 | -0.84(-10.19%) |
Dec 13, 2022 | 8.290 | 8.480 | 8.000 | 8.240 | 537,673 | +0.26(+3.26%) |
Dec 12, 2022 | 8.470 | 8.670 | 7.900 | 7.980 | 692,664 | -0.51(-6.01%) |
Dec 09, 2022 | 8.500 | 8.790 | 8.450 | 8.490 | 278,278 | -0.11(-1.28%) |
Dec 08, 2022 | 8.740 | 8.840 | 8.510 | 8.600 | 263,360 | -0.08(-0.92%) |
Dec 07, 2022 | 8.430 | 8.770 | 8.260 | 8.680 | 348,471 | +0.33(+3.95%) |
Dec 06, 2022 | 8.640 | 8.749 | 8.100 | 8.350 | 523,637 | -0.40(-4.57%) |
Dec 05, 2022 | 9.210 | 9.210 | 8.420 | 8.750 | 879,036 | -0.53(-5.71%) |
Dec 02, 2022 | 9.420 | 10.00 | 8.810 | 9.280 | 957,772 | -0.72(-7.20%) |
Dec 01, 2022 | 9.250 | 10.02 | 9.100 | 10.00 | 1,225,146 | +0.83(+9.05%) |
Nov 30, 2022 | 8.350 | 9.240 | 8.020 | 9.170 | 1,794,031 | +1.33(+16.96%) |
Nov 29, 2022 | 8.010 | 8.065 | 7.680 | 7.840 | 437,770 | -0.11(-1.38%) |
Nov 28, 2022 | 7.950 | 8.185 | 7.830 | 7.950 | 358,406 | -0.04(-0.50%) |
Nov 25, 2022 | 8.120 | 8.290 | 7.900 | 7.990 | 394,692 | +0.18(+2.30%) |
Nov 23, 2022 | 7.940 | 8.160 | 7.690 | 7.810 | 327,905 | -0.17(-2.13%) |
Nov 22, 2022 | 8.310 | 8.350 | 7.530 | 7.980 | 525,035 | -0.24(-2.92%) |
Nov 21, 2022 | 7.990 | 8.480 | 7.880 | 8.220 | 717,879 | +0.19(+2.37%) |
Nov 18, 2022 | 7.210 | 8.730 | 7.050 | 8.030 | 3,249,593 | +0.87(+12.15%) |
Nov 17, 2022 | 7.500 | 7.750 | 6.760 | 7.160 | 618,906 | -0.46(-6.04%) |
Nov 16, 2022 | 7.960 | 8.140 | 7.610 | 7.620 | 299,942 | -0.43(-5.34%) |
Nov 15, 2022 | 8.070 | 8.650 | 7.430 | 8.050 | 1,685,570 | +0.06(+0.75%) |
Nov 14, 2022 | 8.050 | 8.290 | 7.440 | 7.990 | 891,800 | +0.02(+0.25%) |
Nov 11, 2022 | 6.500 | 8.110 | 6.425 | 7.970 | 2,395,573 | +1.77(+28.55%) |
Nov 10, 2022 | 5.970 | 6.440 | 5.870 | 6.200 | 715,060 | +0.47(+8.20%) |
Nov 09, 2022 | 6.060 | 6.450 | 5.640 | 5.730 | 818,857 | -0.49(-7.88%) |
Nov 08, 2022 | 6.240 | 6.490 | 6.107 | 6.220 | 252,616 | -0.10(-1.58%) |
Nov 07, 2022 | 5.940 | 6.450 | 5.850 | 6.320 | 492,773 | +0.44(+7.48%) |
Nov 04, 2022 | 6.870 | 6.870 | 5.700 | 5.880 | 1,192,542 | -0.99(-14.41%) |
Nov 03, 2022 | 6.570 | 7.000 | 6.570 | 6.870 | 186,136 | +0.12(+1.78%) |
Nov 02, 2022 | 7.030 | 7.250 | 6.700 | 6.750 | 548,617 | -0.18(-2.60%) |