Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.400 | 7.590 | 7.260 | 7.310 | 6,585,011 | -0.13(-1.75%) |
Jan 30, 2023 | 7.270 | 7.638 | 7.150 | 7.440 | 6,242,471 | -0.01(-0.13%) |
Jan 27, 2023 | 7.500 | 7.640 | 7.040 | 7.450 | 7,782,718 | -0.13(-1.72%) |
Jan 26, 2023 | 7.800 | 7.950 | 7.370 | 7.580 | 5,221,806 | -0.07(-0.92%) |
Jan 25, 2023 | 8.000 | 8.120 | 7.620 | 7.650 | 4,626,642 | -0.45(-5.56%) |
Jan 24, 2023 | 7.860 | 8.175 | 7.730 | 8.100 | 3,674,565 | +0.24(+3.05%) |
Jan 23, 2023 | 7.980 | 8.000 | 7.732 | 7.860 | 4,032,747 | +0.02(+0.26%) |
Jan 20, 2023 | 8.380 | 8.380 | 7.800 | 7.840 | 5,421,114 | +0.05(+0.64%) |
Jan 19, 2023 | 7.600 | 8.530 | 7.310 | 7.790 | 10,537,470 | -0.18(-2.26%) |
Jan 18, 2023 | 8.140 | 8.270 | 7.935 | 7.970 | 8,110,937 | -0.08(-0.99%) |
Jan 17, 2023 | 8.340 | 8.580 | 8.030 | 8.050 | 5,911,724 | -0.59(-6.83%) |
Jan 13, 2023 | 8.710 | 8.910 | 8.480 | 8.640 | 7,612,833 | +0.12(+1.41%) |
Jan 12, 2023 | 8.760 | 8.780 | 8.230 | 8.520 | 8,839,511 | -0.43(-4.80%) |
Jan 11, 2023 | 9.420 | 9.530 | 8.840 | 8.950 | 6,023,288 | -0.55(-5.79%) |
Jan 10, 2023 | 9.270 | 9.555 | 8.880 | 9.500 | 10,153,802 | +0.27(+2.93%) |
Jan 09, 2023 | 9.310 | 9.675 | 8.990 | 9.230 | 17,969,910 | +0.69(+8.08%) |
Jan 06, 2023 | 8.100 | 8.570 | 8.060 | 8.540 | 5,490,021 | +0.29(+3.52%) |
Jan 05, 2023 | 7.950 | 8.525 | 7.930 | 8.250 | 10,021,770 | +0.05(+0.61%) |
Jan 04, 2023 | 7.790 | 8.230 | 7.750 | 8.200 | 10,072,858 | +0.64(+8.47%) |
Jan 03, 2023 | 7.260 | 7.765 | 7.260 | 7.560 | 8,451,640 | +0.51(+7.23%) |
Dec 30, 2022 | 7.080 | 7.390 | 7.000 | 7.050 | 8,562,410 | -0.36(-4.86%) |
Dec 29, 2022 | 6.850 | 7.450 | 6.510 | 7.410 | 18,900,304 | -0.10(-1.33%) |
Dec 28, 2022 | 8.570 | 8.640 | 7.035 | 7.510 | 15,912,542 | -1.31(-14.85%) |
Dec 27, 2022 | 8.740 | 8.980 | 8.460 | 8.820 | 9,035,416 | -0.05(-0.56%) |
Dec 23, 2022 | 9.900 | 9.900 | 8.570 | 8.870 | 19,993,726 | -1.21(-12.00%) |
Dec 22, 2022 | 10.16 | 10.45 | 9.710 | 10.08 | 23,121,284 | +0.14(+1.41%) |
Dec 21, 2022 | 9.290 | 9.970 | 8.870 | 9.940 | 25,841,076 | +0.73(+7.93%) |
Dec 20, 2022 | 7.700 | 9.250 | 7.580 | 9.210 | 30,583,292 | +1.14(+14.13%) |
Dec 19, 2022 | 7.500 | 8.319 | 7.320 | 8.070 | 33,830,412 | +0.61(+8.18%) |
Dec 16, 2022 | 6.700 | 7.670 | 6.700 | 7.460 | 32,871,596 | +0.94(+14.42%) |
Dec 15, 2022 | 6.260 | 7.200 | 6.000 | 6.520 | 29,424,312 | +0.53(+8.85%) |
Dec 14, 2022 | 5.870 | 6.205 | 5.800 | 5.990 | 6,470,431 | +0.09(+1.53%) |
Dec 13, 2022 | 5.940 | 6.170 | 5.810 | 5.900 | 9,141,689 | +0.20(+3.51%) |
Dec 12, 2022 | 6.410 | 6.410 | 5.380 | 5.700 | 12,197,620 | -0.91(-13.77%) |
Dec 09, 2022 | 6.110 | 7.018 | 6.080 | 6.610 | 29,882,262 | +0.58(+9.62%) |
Dec 08, 2022 | 5.920 | 6.207 | 5.890 | 6.030 | 17,662,360 | +0.28(+4.87%) |
Dec 07, 2022 | 5.480 | 5.841 | 5.480 | 5.750 | 6,206,518 | +0.03(+0.52%) |
Dec 06, 2022 | 5.560 | 5.755 | 5.410 | 5.720 | 5,544,357 | +0.23(+4.19%) |
Dec 05, 2022 | 5.750 | 5.790 | 5.490 | 5.490 | 6,193,844 | -0.20(-3.51%) |
Dec 02, 2022 | 5.460 | 5.790 | 5.440 | 5.690 | 6,560,785 | +0.22(+4.02%) |
Dec 01, 2022 | 5.740 | 5.750 | 5.440 | 5.470 | 3,536,870 | -0.50(-8.38%) |
Nov 30, 2022 | 5.980 | 6.020 | 5.650 | 5.970 | 7,471,253 | +0.20(+3.47%) |
Nov 29, 2022 | 5.700 | 5.895 | 5.630 | 5.770 | 4,079,998 | +0.20(+3.59%) |
Nov 28, 2022 | 5.290 | 5.695 | 5.245 | 5.570 | 4,726,397 | +0.28(+5.29%) |
Nov 25, 2022 | 5.300 | 5.460 | 5.190 | 5.290 | 1,697,072 | -0.11(-2.04%) |
Nov 23, 2022 | 5.100 | 5.460 | 4.980 | 5.400 | 3,912,057 | +0.31(+6.09%) |
Nov 22, 2022 | 5.010 | 5.140 | 4.735 | 5.090 | 8,353,461 | +0.04(+0.79%) |
Nov 21, 2022 | 5.400 | 5.440 | 5.030 | 5.050 | 6,859,512 | -0.50(-9.01%) |
Nov 18, 2022 | 5.620 | 5.635 | 5.465 | 5.550 | 4,439,800 | +0.05(+0.91%) |
Nov 17, 2022 | 5.240 | 5.710 | 5.130 | 5.500 | 5,975,383 | +0.08(+1.48%) |
Nov 16, 2022 | 5.520 | 5.640 | 5.420 | 5.420 | 3,346,041 | -0.19(-3.39%) |
Nov 15, 2022 | 5.440 | 5.810 | 5.360 | 5.610 | 7,120,803 | +0.43(+8.30%) |
Nov 14, 2022 | 4.820 | 5.360 | 4.820 | 5.180 | 4,061,248 | +0.42(+8.82%) |
Nov 11, 2022 | 5.250 | 5.280 | 4.630 | 4.760 | 5,227,557 | -0.23(-4.61%) |
Nov 10, 2022 | 5.000 | 5.210 | 4.945 | 4.990 | 3,030,087 | +0.18(+3.74%) |
Nov 09, 2022 | 4.900 | 5.050 | 4.795 | 4.810 | 3,887,218 | -0.30(-5.87%) |
Nov 08, 2022 | 5.230 | 5.280 | 4.980 | 5.110 | 3,795,411 | -0.25(-4.66%) |
Nov 07, 2022 | 5.490 | 5.540 | 5.300 | 5.360 | 5,748,414 | -0.08(-1.47%) |
Nov 04, 2022 | 5.380 | 5.530 | 5.300 | 5.440 | 8,478,291 | +0.11(+2.06%) |
Nov 03, 2022 | 4.920 | 5.440 | 4.910 | 5.330 | 6,950,570 | +0.37(+7.46%) |
Nov 02, 2022 | 4.800 | 5.160 | 4.960 | 5,500,237 | +0.10(+2.06%) |