Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.530 | 8.020 | 7.450 | 7.980 | 1,608,561 | +0.55(+7.40%) |
Jan 30, 2023 | 7.210 | 7.780 | 7.150 | 7.430 | 1,744,120 | +0.72(+10.73%) |
Jan 27, 2023 | 6.620 | 6.850 | 6.585 | 6.710 | 481,854 | +0.14(+2.13%) |
Jan 26, 2023 | 6.850 | 6.910 | 6.520 | 6.570 | 701,539 | -0.19(-2.81%) |
Jan 25, 2023 | 6.730 | 6.860 | 6.500 | 6.760 | 586,429 | -0.09(-1.31%) |
Jan 24, 2023 | 6.680 | 6.890 | 6.540 | 6.850 | 648,400 | +0.17(+2.54%) |
Jan 23, 2023 | 6.420 | 6.740 | 6.310 | 6.680 | 955,480 | +0.21(+3.25%) |
Jan 20, 2023 | 6.300 | 6.470 | 6.195 | 6.470 | 588,866 | +0.26(+4.19%) |
Jan 19, 2023 | 6.320 | 6.320 | 6.050 | 6.210 | 673,781 | -0.18(-2.82%) |
Jan 18, 2023 | 6.770 | 6.870 | 6.350 | 6.390 | 933,682 | -0.31(-4.63%) |
Jan 17, 2023 | 6.320 | 6.810 | 6.140 | 6.700 | 1,114,762 | +0.38(+6.01%) |
Jan 13, 2023 | 6.000 | 6.368 | 5.968 | 6.320 | 902,467 | +0.33(+5.51%) |
Jan 12, 2023 | 5.690 | 5.990 | 5.510 | 5.990 | 1,266,519 | +0.29(+5.09%) |
Jan 11, 2023 | 5.500 | 5.710 | 5.353 | 5.700 | 988,996 | +0.19(+3.45%) |
Jan 10, 2023 | 5.290 | 5.640 | 5.200 | 5.510 | 1,182,460 | +0.19(+3.57%) |
Jan 09, 2023 | 5.280 | 5.520 | 5.150 | 5.320 | 1,221,681 | +0.13(+2.50%) |
Jan 06, 2023 | 5.120 | 5.350 | 4.875 | 5.190 | 797,832 | +0.06(+1.17%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.080 | 5.130 | 1,759,534 | -0.32(-5.87%) |
Jan 04, 2023 | 5.550 | 5.790 | 5.410 | 5.450 | 1,306,763 | -0.28(-4.89%) |
Jan 03, 2023 | 5.540 | 6.030 | 5.511 | 5.730 | 846,405 | +0.30(+5.52%) |
Dec 30, 2022 | 5.360 | 5.485 | 5.270 | 5.430 | 992,200 | -0.03(-0.55%) |
Dec 29, 2022 | 5.210 | 5.630 | 5.210 | 5.460 | 604,512 | +0.27(+5.20%) |
Dec 28, 2022 | 5.220 | 5.370 | 5.108 | 5.190 | 482,746 | -0.07(-1.33%) |
Dec 27, 2022 | 5.460 | 5.480 | 5.235 | 5.260 | 571,151 | -0.22(-4.01%) |
Dec 23, 2022 | 5.690 | 5.720 | 5.430 | 5.480 | 558,809 | -0.25(-4.36%) |
Dec 22, 2022 | 5.930 | 5.960 | 5.530 | 5.730 | 648,911 | -0.28(-4.66%) |
Dec 21, 2022 | 6.050 | 6.150 | 5.900 | 6.010 | 622,203 | +0.02(+0.33%) |
Dec 20, 2022 | 5.720 | 6.050 | 5.720 | 5.990 | 715,850 | +0.16(+2.74%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.710 | 5.830 | 751,566 | -0.30(-4.89%) |
Dec 16, 2022 | 6.200 | 6.250 | 5.920 | 6.130 | 3,504,649 | -0.09(-1.45%) |
Dec 15, 2022 | 6.280 | 6.400 | 6.120 | 6.220 | 865,975 | -0.17(-2.66%) |
Dec 14, 2022 | 6.040 | 6.420 | 5.910 | 6.390 | 1,176,183 | +0.30(+4.93%) |
Dec 13, 2022 | 6.150 | 6.180 | 5.810 | 6.090 | 1,408,503 | +0.11(+1.84%) |
Dec 12, 2022 | 5.910 | 6.080 | 5.682 | 5.980 | 1,342,592 | +0.10(+1.70%) |
Dec 09, 2022 | 6.540 | 6.540 | 5.860 | 5.880 | 1,340,321 | -0.69(-10.50%) |
Dec 08, 2022 | 6.460 | 6.640 | 5.990 | 6.570 | 1,006,247 | +0.19(+2.98%) |
Dec 07, 2022 | 6.290 | 6.515 | 6.160 | 6.380 | 1,000,413 | +0.04(+0.63%) |
Dec 06, 2022 | 6.210 | 6.430 | 6.100 | 6.340 | 1,057,512 | +0.17(+2.76%) |
Dec 05, 2022 | 6.130 | 6.360 | 6.020 | 6.170 | 1,464,127 | +0.01(+0.16%) |
Dec 02, 2022 | 5.720 | 6.250 | 5.700 | 6.160 | 1,020,379 | +0.31(+5.30%) |
Dec 01, 2022 | 5.960 | 6.120 | 5.705 | 5.850 | 1,137,221 | -0.11(-1.85%) |
Nov 30, 2022 | 5.700 | 5.970 | 5.490 | 5.960 | 2,683,648 | +0.32(+5.67%) |
Nov 29, 2022 | 5.860 | 6.100 | 5.580 | 5.640 | 1,343,499 | -0.20(-3.42%) |
Nov 28, 2022 | 6.360 | 6.360 | 5.770 | 5.840 | 1,860,517 | -0.51(-8.03%) |
Nov 25, 2022 | 6.070 | 6.520 | 6.040 | 6.350 | 609,909 | +0.23(+3.76%) |
Nov 23, 2022 | 6.380 | 6.580 | 6.110 | 6.120 | 1,316,437 | -0.26(-4.08%) |
Nov 22, 2022 | 6.240 | 6.380 | 6.030 | 6.380 | 1,763,643 | +0.11(+1.75%) |
Nov 21, 2022 | 6.540 | 6.640 | 6.230 | 6.270 | 2,122,003 | -0.20(-3.09%) |
Nov 18, 2022 | 6.510 | 6.700 | 6.330 | 6.470 | 5,853,983 | -2.08(-24.33%) |
Nov 17, 2022 | 8.250 | 8.850 | 8.130 | 8.550 | 869,111 | +0.19(+2.27%) |
Nov 16, 2022 | 8.840 | 8.847 | 8.165 | 8.360 | 1,269,258 | -0.57(-6.38%) |
Nov 15, 2022 | 8.990 | 9.200 | 8.530 | 8.930 | 1,145,815 | +0.24(+2.76%) |
Nov 14, 2022 | 8.430 | 9.216 | 8.424 | 8.690 | 754,280 | +0.19(+2.24%) |
Nov 11, 2022 | 8.400 | 8.930 | 8.290 | 8.500 | 1,090,356 | +0.13(+1.55%) |
Nov 10, 2022 | 8.250 | 8.545 | 7.810 | 8.370 | 1,052,757 | +0.72(+9.41%) |
Nov 09, 2022 | 7.890 | 8.120 | 7.590 | 7.650 | 929,029 | -0.33(-4.14%) |
Nov 08, 2022 | 8.120 | 8.400 | 7.810 | 7.980 | 999,759 | -0.06(-0.75%) |
Nov 07, 2022 | 8.250 | 8.334 | 7.881 | 8.040 | 856,071 | -0.28(-3.37%) |
Nov 04, 2022 | 7.920 | 8.390 | 7.910 | 8.320 | 882,114 | +0.39(+4.92%) |
Nov 03, 2022 | 8.060 | 8.290 | 7.710 | 7.930 | 1,356,947 | -0.28(-3.41%) |
Nov 02, 2022 | 9.830 | 8.210 | 4,568,725 | -2.70(-24.75%) |