Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.980 | 9.120 | 8.870 | 9.050 | 1,499,912 | +0.11(+1.23%) |
Jan 30, 2023 | 9.250 | 9.289 | 8.875 | 8.940 | 1,895,238 | -0.43(-4.59%) |
Jan 27, 2023 | 9.180 | 9.700 | 9.130 | 9.370 | 2,982,159 | +0.16(+1.74%) |
Jan 26, 2023 | 9.230 | 9.304 | 8.950 | 9.210 | 3,132,088 | +0.16(+1.77%) |
Jan 25, 2023 | 8.880 | 9.085 | 8.290 | 9.050 | 5,267,981 | +0.84(+10.23%) |
Jan 24, 2023 | 8.300 | 8.750 | 8.130 | 8.210 | 2,079,561 | -0.08(-0.97%) |
Jan 23, 2023 | 8.340 | 8.465 | 8.140 | 8.290 | 1,713,173 | -0.04(-0.48%) |
Jan 20, 2023 | 8.080 | 8.580 | 7.860 | 8.330 | 2,854,189 | +0.40(+5.04%) |
Jan 19, 2023 | 8.180 | 8.260 | 7.835 | 7.930 | 2,593,551 | -0.30(-3.65%) |
Jan 18, 2023 | 8.730 | 8.940 | 8.220 | 8.230 | 2,864,999 | -0.41(-4.75%) |
Jan 17, 2023 | 9.100 | 9.210 | 8.620 | 8.640 | 2,606,049 | -0.47(-5.16%) |
Jan 13, 2023 | 8.730 | 9.550 | 8.725 | 9.110 | 3,605,611 | +0.34(+3.88%) |
Jan 12, 2023 | 8.380 | 8.945 | 8.170 | 8.770 | 4,028,716 | +0.44(+5.28%) |
Jan 11, 2023 | 7.810 | 8.380 | 7.520 | 8.330 | 4,894,836 | +0.59(+7.62%) |
Jan 10, 2023 | 7.450 | 7.880 | 7.370 | 7.740 | 7,689,247 | +0.21(+2.86%) |
Jan 09, 2023 | 7.800 | 7.800 | 7.342 | 7.525 | 3,719,140 | -0.02(-0.33%) |
Jan 06, 2023 | 7.250 | 7.800 | 7.030 | 7.550 | 6,536,021 | +0.66(+9.58%) |
Jan 05, 2023 | 6.630 | 6.970 | 6.510 | 6.890 | 3,504,350 | +0.17(+2.53%) |
Jan 04, 2023 | 6.050 | 6.920 | 5.830 | 6.720 | 10,253,857 | +0.78(+13.13%) |
Jan 03, 2023 | 5.640 | 6.210 | 5.310 | 5.940 | 18,476,940 | +1.62(+37.50%) |
Dec 30, 2022 | 4.350 | 4.395 | 4.220 | 4.320 | 990,481 | -0.05(-1.14%) |
Dec 29, 2022 | 4.160 | 4.470 | 4.160 | 4.370 | 1,624,130 | +0.22(+5.30%) |
Dec 28, 2022 | 4.090 | 4.180 | 4.070 | 4.150 | 1,254,189 | +0.04(+0.97%) |
Dec 27, 2022 | 4.480 | 4.520 | 4.090 | 4.110 | 2,322,700 | -0.42(-9.27%) |
Dec 23, 2022 | 4.630 | 4.645 | 4.460 | 4.530 | 1,264,553 | -0.09(-1.95%) |
Dec 22, 2022 | 4.570 | 4.630 | 4.430 | 4.620 | 1,123,538 | +0.02(+0.43%) |
Dec 21, 2022 | 4.470 | 4.700 | 4.400 | 4.600 | 1,692,963 | +0.13(+2.91%) |
Dec 20, 2022 | 4.460 | 4.580 | 4.460 | 4.470 | 1,272,599 | -0.02(-0.45%) |
Dec 19, 2022 | 4.640 | 4.680 | 4.460 | 4.490 | 1,978,603 | -0.12(-2.60%) |
Dec 16, 2022 | 4.500 | 4.650 | 4.415 | 4.610 | 3,916,596 | +0.08(+1.77%) |
Dec 15, 2022 | 4.650 | 4.665 | 4.495 | 4.530 | 2,018,799 | -0.14(-3.00%) |
Dec 14, 2022 | 4.710 | 4.795 | 4.660 | 4.670 | 1,558,409 | -0.09(-1.89%) |
Dec 13, 2022 | 4.850 | 4.965 | 4.645 | 4.760 | 2,314,645 | +0.05(+1.06%) |
Dec 12, 2022 | 4.600 | 4.730 | 4.550 | 4.710 | 1,339,734 | +0.03(+0.64%) |
Dec 09, 2022 | 4.560 | 4.750 | 4.510 | 4.680 | 1,389,217 | +0.08(+1.74%) |
Dec 08, 2022 | 4.650 | 4.690 | 4.460 | 4.600 | 1,247,243 | -0.05(-1.08%) |
Dec 07, 2022 | 4.760 | 4.880 | 4.640 | 4.650 | 1,094,630 | -0.13(-2.72%) |
Dec 06, 2022 | 4.900 | 4.930 | 4.680 | 4.780 | 1,515,700 | -0.13(-2.65%) |
Dec 05, 2022 | 5.130 | 5.200 | 4.840 | 4.910 | 1,516,356 | -0.19(-3.73%) |
Dec 02, 2022 | 4.980 | 5.120 | 4.920 | 5.100 | 1,428,174 | +0.03(+0.59%) |
Dec 01, 2022 | 5.170 | 5.240 | 5.060 | 5.070 | 1,881,291 | -0.06(-1.17%) |
Nov 30, 2022 | 5.010 | 5.190 | 4.900 | 5.130 | 2,477,425 | +0.18(+3.64%) |
Nov 29, 2022 | 4.910 | 5.070 | 4.870 | 4.950 | 1,377,872 | +0.07(+1.43%) |
Nov 28, 2022 | 4.870 | 5.030 | 4.805 | 4.880 | 1,486,111 | +0.00(+0.00%) |
Nov 25, 2022 | 4.920 | 4.990 | 4.820 | 4.880 | 871,114 | +0.00(+0.00%) |
Nov 23, 2022 | 4.690 | 5.075 | 4.660 | 4.880 | 3,037,911 | +0.23(+4.95%) |
Nov 22, 2022 | 4.630 | 4.730 | 4.490 | 4.650 | 2,013,772 | +0.01(+0.22%) |
Nov 21, 2022 | 4.730 | 4.780 | 4.570 | 4.640 | 2,176,679 | -0.12(-2.52%) |
Nov 18, 2022 | 4.850 | 4.850 | 4.670 | 4.760 | 2,353,816 | +0.02(+0.42%) |
Nov 17, 2022 | 4.800 | 4.880 | 4.650 | 4.740 | 3,361,705 | -0.20(-4.05%) |
Nov 16, 2022 | 5.120 | 5.140 | 4.885 | 4.940 | 3,885,726 | -0.21(-4.08%) |
Nov 15, 2022 | 5.230 | 5.290 | 5.080 | 5.150 | 2,873,760 | +0.10(+1.98%) |
Nov 14, 2022 | 5.240 | 5.385 | 5.040 | 5.050 | 2,593,189 | -0.24(-4.54%) |
Nov 11, 2022 | 5.320 | 5.460 | 5.200 | 5.290 | 3,520,191 | -0.03(-0.56%) |
Nov 10, 2022 | 5.340 | 5.645 | 5.250 | 5.320 | 4,698,541 | +0.29(+5.77%) |
Nov 09, 2022 | 5.380 | 5.430 | 4.950 | 5.030 | 2,842,048 | -0.35(-6.51%) |
Nov 08, 2022 | 5.080 | 5.620 | 5.010 | 5.380 | 3,374,833 | +0.33(+6.53%) |
Nov 07, 2022 | 5.170 | 5.220 | 4.930 | 5.050 | 3,538,626 | -0.10(-1.94%) |
Nov 04, 2022 | 5.250 | 5.311 | 4.815 | 5.150 | 4,969,382 | -0.03(-0.58%) |
Nov 03, 2022 | 5.500 | 5.590 | 5.030 | 5.180 | 12,365,994 | -2.43(-31.93%) |
Nov 02, 2022 | 7.960 | 7.565 | 7.610 | 2,241,746 | -0.40(-4.99%) |