Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.030 | 7.135 | 6.865 | 7.060 | 2,136,025 | +0.24(+3.52%) |
Jan 30, 2023 | 7.030 | 7.035 | 6.720 | 6.820 | 1,708,149 | -0.13(-1.87%) |
Jan 27, 2023 | 7.020 | 7.100 | 6.885 | 6.950 | 1,935,343 | -0.23(-3.20%) |
Jan 26, 2023 | 7.220 | 7.260 | 7.020 | 7.180 | 2,356,473 | +0.06(+0.84%) |
Jan 25, 2023 | 6.790 | 7.184 | 6.725 | 7.120 | 2,421,595 | +0.25(+3.64%) |
Jan 24, 2023 | 6.750 | 6.870 | 6.610 | 6.870 | 1,457,375 | +0.28(+4.25%) |
Jan 23, 2023 | 6.670 | 6.870 | 6.560 | 6.590 | 1,276,941 | +0.06(+0.92%) |
Jan 20, 2023 | 6.580 | 6.725 | 6.480 | 6.530 | 2,092,693 | -0.11(-1.66%) |
Jan 19, 2023 | 6.600 | 6.700 | 6.385 | 6.640 | 1,457,067 | -0.05(-0.75%) |
Jan 18, 2023 | 6.830 | 7.161 | 6.655 | 6.690 | 2,122,674 | +0.10(+1.52%) |
Jan 17, 2023 | 6.670 | 6.670 | 6.515 | 6.590 | 1,521,992 | -0.24(-3.51%) |
Jan 13, 2023 | 7.100 | 7.245 | 6.810 | 6.830 | 2,027,816 | -0.48(-6.57%) |
Jan 12, 2023 | 7.250 | 7.365 | 6.940 | 7.310 | 1,895,402 | +0.12(+1.67%) |
Jan 11, 2023 | 7.160 | 7.300 | 6.960 | 7.190 | 1,597,318 | -0.01(-0.14%) |
Jan 10, 2023 | 6.960 | 7.200 | 6.920 | 7.200 | 1,912,022 | +0.31(+4.50%) |
Jan 09, 2023 | 6.630 | 7.020 | 6.610 | 6.890 | 1,797,991 | +0.06(+0.88%) |
Jan 06, 2023 | 6.790 | 6.850 | 6.585 | 6.830 | 2,207,293 | +0.33(+5.08%) |
Jan 05, 2023 | 5.890 | 6.510 | 5.852 | 6.500 | 2,562,334 | +0.62(+10.54%) |
Jan 04, 2023 | 5.620 | 5.960 | 5.540 | 5.880 | 2,550,443 | +0.26(+4.63%) |
Jan 03, 2023 | 5.890 | 5.955 | 5.580 | 5.620 | 2,959,678 | -0.49(-8.02%) |
Dec 30, 2022 | 6.140 | 6.220 | 6.040 | 6.110 | 618,298 | -0.11(-1.77%) |
Dec 29, 2022 | 6.470 | 6.490 | 6.185 | 6.220 | 1,588,144 | -0.10(-1.58%) |
Dec 28, 2022 | 6.170 | 6.380 | 6.045 | 6.320 | 2,057,315 | +0.24(+3.95%) |
Dec 27, 2022 | 6.180 | 6.210 | 5.930 | 6.080 | 2,281,474 | -0.48(-7.32%) |
Dec 23, 2022 | 6.590 | 6.750 | 6.380 | 6.560 | 2,577,040 | +0.41(+6.67%) |
Dec 22, 2022 | 6.240 | 6.361 | 5.960 | 6.150 | 1,753,745 | -0.03(-0.49%) |
Dec 21, 2022 | 6.050 | 6.265 | 5.920 | 6.180 | 1,761,568 | +0.17(+2.83%) |
Dec 20, 2022 | 6.050 | 6.350 | 5.760 | 6.010 | 3,571,181 | +0.50(+9.07%) |
Dec 19, 2022 | 5.420 | 5.600 | 5.320 | 5.510 | 1,835,404 | +0.13(+2.42%) |
Dec 16, 2022 | 5.500 | 5.580 | 5.290 | 5.380 | 2,386,277 | -0.17(-3.06%) |
Dec 15, 2022 | 5.700 | 5.955 | 5.520 | 5.550 | 2,608,362 | -0.20(-3.48%) |
Dec 14, 2022 | 5.730 | 5.890 | 5.570 | 5.750 | 2,464,322 | -0.04(-0.69%) |
Dec 13, 2022 | 6.230 | 6.290 | 5.780 | 5.790 | 3,236,995 | -0.23(-3.82%) |
Dec 12, 2022 | 5.700 | 6.055 | 5.568 | 6.020 | 4,534,387 | +0.03(+0.50%) |
Dec 09, 2022 | 6.120 | 6.205 | 5.850 | 5.990 | 4,548,051 | -0.14(-2.28%) |
Dec 08, 2022 | 6.560 | 6.620 | 6.110 | 6.130 | 4,266,750 | -0.57(-8.51%) |
Dec 07, 2022 | 6.420 | 6.770 | 6.240 | 6.700 | 3,023,833 | +0.31(+4.85%) |
Dec 06, 2022 | 6.410 | 6.510 | 6.279 | 6.390 | 1,764,830 | +0.07(+1.11%) |
Dec 05, 2022 | 6.570 | 6.610 | 6.265 | 6.320 | 2,897,855 | -0.50(-7.33%) |
Dec 02, 2022 | 6.860 | 6.990 | 6.670 | 6.820 | 2,630,107 | +0.05(+0.74%) |
Dec 01, 2022 | 7.000 | 7.265 | 6.760 | 6.770 | 3,023,072 | -0.42(-5.84%) |
Nov 30, 2022 | 6.850 | 7.210 | 6.705 | 7.190 | 2,996,886 | +0.27(+3.90%) |
Nov 29, 2022 | 7.130 | 7.290 | 6.855 | 6.920 | 3,647,362 | -0.13(-1.84%) |
Nov 28, 2022 | 7.070 | 7.170 | 6.915 | 7.050 | 1,561,434 | -0.10(-1.40%) |
Nov 25, 2022 | 7.080 | 7.300 | 7.020 | 7.150 | 1,405,035 | +0.07(+0.99%) |
Nov 23, 2022 | 7.020 | 7.175 | 6.910 | 7.080 | 1,577,456 | -0.02(-0.28%) |
Nov 22, 2022 | 7.440 | 7.440 | 7.040 | 7.100 | 2,000,064 | -0.46(-6.08%) |
Nov 21, 2022 | 7.320 | 7.635 | 7.210 | 7.560 | 1,773,729 | +0.24(+3.28%) |
Nov 18, 2022 | 7.610 | 7.725 | 7.320 | 7.320 | 1,878,425 | +0.05(+0.69%) |
Nov 17, 2022 | 6.850 | 7.325 | 6.790 | 7.270 | 4,050,339 | +0.01(+0.14%) |
Nov 16, 2022 | 7.850 | 7.870 | 7.235 | 7.260 | 2,308,293 | -0.62(-7.87%) |
Nov 15, 2022 | 8.150 | 8.270 | 7.850 | 7.880 | 2,127,051 | +0.02(+0.25%) |
Nov 14, 2022 | 7.450 | 7.945 | 7.370 | 7.860 | 2,676,290 | +0.27(+3.56%) |
Nov 11, 2022 | 7.050 | 7.590 | 7.015 | 7.590 | 5,343,207 | +0.58(+8.27%) |
Nov 10, 2022 | 7.940 | 7.990 | 6.930 | 7.010 | 8,539,869 | -1.80(-20.43%) |
Nov 09, 2022 | 8.660 | 8.935 | 8.583 | 8.810 | 1,064,339 | -0.04(-0.45%) |
Nov 08, 2022 | 8.780 | 9.085 | 8.675 | 8.850 | 1,324,878 | -0.05(-0.56%) |
Nov 07, 2022 | 9.690 | 9.705 | 8.830 | 8.900 | 1,730,684 | -0.73(-7.58%) |
Nov 04, 2022 | 9.910 | 10.14 | 9.625 | 9.630 | 1,759,827 | +0.12(+1.26%) |
Nov 03, 2022 | 9.070 | 9.560 | 8.980 | 9.510 | 1,347,644 | +0.49(+5.43%) |
Nov 02, 2022 | 9.490 | 8.995 | 9.020 | 1,139,669 | -0.54(-5.65%) |