Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.020 | 7.180 | 6.920 | 7.170 | 531,736 | +0.17(+2.43%) |
Jan 30, 2023 | 6.810 | 7.030 | 6.690 | 7.000 | 560,985 | +0.10(+1.45%) |
Jan 27, 2023 | 6.750 | 7.005 | 6.700 | 6.900 | 348,342 | +0.17(+2.53%) |
Jan 26, 2023 | 6.800 | 6.880 | 6.605 | 6.730 | 409,432 | -0.07(-1.03%) |
Jan 25, 2023 | 6.960 | 6.960 | 6.770 | 6.800 | 523,801 | -0.21(-3.00%) |
Jan 24, 2023 | 6.750 | 7.095 | 6.750 | 7.010 | 552,881 | +0.21(+3.09%) |
Jan 23, 2023 | 6.450 | 7.025 | 6.290 | 6.800 | 1,251,672 | +0.38(+5.92%) |
Jan 20, 2023 | 6.340 | 6.470 | 6.160 | 6.420 | 505,768 | +0.17(+2.72%) |
Jan 19, 2023 | 6.370 | 6.400 | 6.165 | 6.250 | 366,771 | -0.11(-1.73%) |
Jan 18, 2023 | 6.560 | 6.680 | 6.220 | 6.360 | 909,204 | -0.20(-3.05%) |
Jan 17, 2023 | 6.820 | 6.840 | 6.440 | 6.560 | 742,261 | -0.28(-4.09%) |
Jan 13, 2023 | 6.840 | 7.370 | 6.610 | 6.840 | 1,073,950 | -0.06(-0.87%) |
Jan 12, 2023 | 6.170 | 6.920 | 5.985 | 6.900 | 1,281,642 | +0.76(+12.38%) |
Jan 11, 2023 | 6.030 | 6.530 | 5.770 | 6.140 | 549,217 | +0.12(+1.99%) |
Jan 10, 2023 | 6.280 | 6.470 | 5.750 | 6.020 | 1,028,584 | -0.33(-5.20%) |
Jan 09, 2023 | 6.830 | 6.860 | 6.320 | 6.350 | 838,107 | -0.49(-7.16%) |
Jan 06, 2023 | 6.850 | 7.120 | 6.680 | 6.840 | 393,480 | -0.06(-0.87%) |
Jan 05, 2023 | 7.170 | 7.170 | 6.890 | 6.900 | 394,852 | -0.29(-4.03%) |
Jan 04, 2023 | 6.930 | 7.285 | 6.910 | 7.190 | 503,025 | +0.26(+3.75%) |
Jan 03, 2023 | 7.070 | 7.340 | 6.860 | 6.930 | 562,436 | -0.11(-1.56%) |
Dec 30, 2022 | 6.950 | 7.050 | 6.790 | 7.040 | 306,262 | +0.01(+0.14%) |
Dec 29, 2022 | 6.630 | 7.380 | 6.580 | 7.030 | 679,987 | +0.42(+6.35%) |
Dec 28, 2022 | 6.710 | 6.740 | 6.580 | 6.610 | 431,672 | +0.01(+0.15%) |
Dec 27, 2022 | 6.850 | 6.920 | 6.570 | 6.600 | 348,589 | -0.24(-3.51%) |
Dec 23, 2022 | 7.090 | 7.180 | 6.785 | 6.840 | 347,391 | -0.25(-3.53%) |
Dec 22, 2022 | 6.790 | 7.115 | 6.740 | 7.090 | 499,188 | +0.20(+2.90%) |
Dec 21, 2022 | 6.880 | 6.990 | 6.730 | 6.890 | 495,054 | +0.02(+0.29%) |
Dec 20, 2022 | 6.600 | 6.920 | 6.570 | 6.870 | 489,602 | +0.26(+3.93%) |
Dec 19, 2022 | 7.000 | 7.120 | 6.530 | 6.610 | 532,372 | -0.43(-6.11%) |
Dec 16, 2022 | 6.650 | 7.090 | 6.650 | 7.040 | 1,033,309 | +0.26(+3.83%) |
Dec 15, 2022 | 7.140 | 7.170 | 6.780 | 6.780 | 575,215 | -0.43(-5.96%) |
Dec 14, 2022 | 7.120 | 7.560 | 7.090 | 7.210 | 1,292,309 | +0.05(+0.70%) |
Dec 13, 2022 | 7.600 | 7.610 | 7.000 | 7.160 | 3,211,835 | -0.23(-3.11%) |
Dec 12, 2022 | 7.050 | 7.450 | 6.975 | 7.390 | 375,662 | +0.40(+5.72%) |
Dec 09, 2022 | 7.000 | 7.120 | 6.870 | 6.990 | 333,108 | -0.05(-0.71%) |
Dec 08, 2022 | 7.080 | 7.140 | 6.970 | 7.040 | 308,754 | +0.01(+0.14%) |
Dec 07, 2022 | 7.140 | 7.180 | 6.970 | 7.030 | 344,758 | -0.16(-2.23%) |
Dec 06, 2022 | 7.060 | 7.310 | 6.955 | 7.190 | 1,206,346 | +0.12(+1.70%) |
Dec 05, 2022 | 7.440 | 7.440 | 6.990 | 7.070 | 489,097 | -0.36(-4.85%) |
Dec 02, 2022 | 7.420 | 7.530 | 7.190 | 7.430 | 493,257 | -0.05(-0.67%) |
Dec 01, 2022 | 7.760 | 7.890 | 7.410 | 7.480 | 463,873 | -0.33(-4.23%) |
Nov 30, 2022 | 7.640 | 7.890 | 7.460 | 7.810 | 1,386,568 | +0.22(+2.90%) |
Nov 29, 2022 | 7.400 | 7.695 | 7.040 | 7.590 | 384,995 | +0.19(+2.57%) |
Nov 28, 2022 | 7.430 | 7.630 | 7.340 | 7.400 | 346,193 | -0.06(-0.80%) |
Nov 25, 2022 | 7.610 | 7.620 | 7.355 | 7.460 | 173,765 | -0.22(-2.86%) |
Nov 23, 2022 | 7.630 | 7.840 | 7.590 | 7.680 | 429,017 | +0.07(+0.92%) |
Nov 22, 2022 | 7.510 | 7.660 | 7.390 | 7.610 | 526,743 | +0.12(+1.60%) |
Nov 21, 2022 | 7.500 | 7.765 | 7.450 | 7.490 | 456,837 | -0.01(-0.13%) |
Nov 18, 2022 | 7.540 | 7.640 | 7.450 | 7.500 | 477,495 | +0.09(+1.21%) |
Nov 17, 2022 | 7.550 | 7.620 | 7.350 | 7.410 | 477,749 | -0.15(-1.98%) |
Nov 16, 2022 | 8.010 | 8.060 | 7.480 | 7.560 | 633,992 | -0.46(-5.74%) |
Nov 15, 2022 | 8.140 | 8.140 | 7.830 | 8.020 | 882,495 | +0.05(+0.63%) |
Nov 14, 2022 | 7.630 | 8.250 | 7.630 | 7.970 | 1,068,532 | +0.35(+4.59%) |
Nov 11, 2022 | 7.260 | 8.090 | 7.260 | 7.620 | 860,350 | +0.39(+5.39%) |
Nov 10, 2022 | 6.710 | 7.282 | 6.650 | 7.230 | 1,194,065 | +0.84(+13.15%) |
Nov 09, 2022 | 6.920 | 7.020 | 6.350 | 6.390 | 493,695 | -0.61(-8.71%) |
Nov 08, 2022 | 7.050 | 7.170 | 6.870 | 7.000 | 549,411 | -0.06(-0.85%) |
Nov 07, 2022 | 7.200 | 7.340 | 6.970 | 7.060 | 444,244 | -0.12(-1.67%) |
Nov 04, 2022 | 7.250 | 7.330 | 6.995 | 7.180 | 771,676 | +0.05(+0.70%) |
Nov 03, 2022 | 7.240 | 7.490 | 7.070 | 7.130 | 361,917 | -0.23(-3.13%) |
Nov 02, 2022 | 7.460 | 7.360 | 384,165 | -0.15(-2.00%) |