Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.750 | 7.910 | 7.640 | 7.850 | 30,928 | +0.15(+1.95%) |
Jan 30, 2023 | 7.620 | 7.850 | 7.620 | 7.700 | 13,365 | -0.07(-0.90%) |
Jan 27, 2023 | 7.640 | 7.800 | 7.524 | 7.770 | 22,803 | +0.01(+0.13%) |
Jan 26, 2023 | 7.900 | 7.960 | 7.600 | 7.760 | 22,312 | +0.01(+0.13%) |
Jan 25, 2023 | 7.560 | 7.860 | 7.370 | 7.750 | 29,467 | -0.03(-0.39%) |
Jan 24, 2023 | 7.660 | 7.840 | 7.600 | 7.780 | 26,654 | +0.12(+1.57%) |
Jan 23, 2023 | 7.290 | 7.740 | 7.155 | 7.660 | 61,593 | +0.37(+5.08%) |
Jan 20, 2023 | 7.070 | 7.490 | 6.900 | 7.290 | 57,657 | +0.40(+5.81%) |
Jan 19, 2023 | 7.210 | 7.225 | 6.730 | 6.890 | 57,731 | -0.51(-6.89%) |
Jan 18, 2023 | 7.630 | 7.800 | 7.365 | 7.400 | 50,538 | -0.16(-2.12%) |
Jan 17, 2023 | 8.600 | 8.800 | 7.126 | 7.560 | 146,089 | -1.09(-12.60%) |
Jan 13, 2023 | 11.01 | 11.03 | 7.000 | 8.650 | 384,580 | -2.30(-21.00%) |
Jan 12, 2023 | 9.000 | 11.98 | 8.910 | 10.95 | 273,213 | +1.83(+20.07%) |
Jan 11, 2023 | 8.140 | 9.120 | 8.140 | 9.120 | 67,287 | +0.87(+10.55%) |
Jan 10, 2023 | 7.760 | 8.880 | 7.620 | 8.250 | 99,201 | +0.62(+8.13%) |
Jan 09, 2023 | 7.300 | 7.630 | 7.290 | 7.630 | 37,226 | +0.34(+4.66%) |
Jan 06, 2023 | 6.610 | 7.290 | 6.570 | 7.290 | 27,110 | +0.62(+9.30%) |
Jan 05, 2023 | 6.470 | 6.780 | 6.140 | 6.670 | 32,243 | +0.49(+7.93%) |
Jan 04, 2023 | 5.910 | 6.260 | 5.850 | 6.180 | 36,994 | +0.42(+7.29%) |
Jan 03, 2023 | 5.720 | 6.230 | 5.630 | 5.760 | 43,614 | +0.05(+0.88%) |
Dec 30, 2022 | 5.590 | 5.815 | 5.410 | 5.710 | 34,975 | -0.04(-0.70%) |
Dec 29, 2022 | 5.230 | 5.998 | 5.230 | 5.750 | 26,369 | +0.45(+8.49%) |
Dec 28, 2022 | 4.950 | 5.335 | 4.810 | 5.300 | 37,522 | +0.55(+11.58%) |
Dec 27, 2022 | 5.190 | 5.190 | 4.580 | 4.750 | 59,866 | -0.40(-7.77%) |
Dec 23, 2022 | 5.200 | 5.340 | 5.010 | 5.150 | 31,352 | -0.01(-0.19%) |
Dec 22, 2022 | 5.140 | 5.330 | 5.040 | 5.160 | 20,273 | +0.09(+1.78%) |
Dec 21, 2022 | 5.490 | 5.710 | 5.050 | 5.070 | 58,171 | -0.21(-3.98%) |
Dec 20, 2022 | 5.230 | 5.790 | 5.230 | 5.280 | 37,920 | +0.03(+0.57%) |
Dec 19, 2022 | 5.780 | 5.780 | 5.020 | 5.250 | 40,124 | -0.56(-9.64%) |
Dec 16, 2022 | 6.010 | 6.320 | 5.000 | 5.810 | 114,125 | -0.29(-4.75%) |
Dec 15, 2022 | 6.340 | 6.630 | 6.100 | 6.100 | 23,841 | -0.36(-5.57%) |
Dec 14, 2022 | 6.640 | 6.950 | 6.460 | 6.460 | 40,402 | -0.03(-0.46%) |
Dec 13, 2022 | 6.270 | 6.670 | 6.200 | 6.490 | 30,313 | +0.45(+7.45%) |
Dec 12, 2022 | 6.260 | 6.375 | 5.850 | 6.040 | 21,134 | -0.31(-4.88%) |
Dec 09, 2022 | 6.310 | 6.730 | 6.290 | 6.350 | 20,086 | -0.05(-0.78%) |
Dec 08, 2022 | 6.920 | 7.410 | 6.200 | 6.400 | 197,658 | +0.10(+1.59%) |
Dec 07, 2022 | 6.800 | 6.905 | 6.190 | 6.300 | 38,359 | -0.40(-5.97%) |
Dec 06, 2022 | 6.830 | 7.110 | 6.400 | 6.700 | 45,559 | -0.07(-1.03%) |
Dec 05, 2022 | 7.000 | 7.230 | 6.515 | 6.770 | 42,979 | -0.22(-3.15%) |
Dec 02, 2022 | 7.040 | 7.040 | 6.863 | 6.990 | 19,942 | -0.06(-0.85%) |
Dec 01, 2022 | 7.110 | 7.165 | 6.780 | 7.050 | 69,629 | +0.05(+0.71%) |
Nov 30, 2022 | 6.790 | 7.000 | 6.330 | 7.000 | 28,850 | +0.29(+4.32%) |
Nov 29, 2022 | 6.770 | 6.938 | 6.420 | 6.710 | 26,132 | +0.01(+0.15%) |
Nov 28, 2022 | 7.010 | 7.010 | 6.419 | 6.700 | 15,672 | +0.00(+0.00%) |
Nov 25, 2022 | 6.640 | 7.030 | 6.430 | 6.700 | 18,458 | -0.10(-1.47%) |
Nov 23, 2022 | 6.750 | 7.125 | 6.570 | 6.800 | 40,959 | +0.10(+1.49%) |
Nov 22, 2022 | 6.820 | 6.980 | 6.320 | 6.700 | 48,767 | -0.03(-0.45%) |
Nov 21, 2022 | 6.370 | 7.490 | 6.220 | 6.730 | 27,628 | +0.35(+5.49%) |
Nov 18, 2022 | 6.440 | 6.500 | 6.050 | 6.380 | 21,918 | +0.03(+0.47%) |
Nov 17, 2022 | 6.350 | 6.490 | 6.150 | 6.350 | 21,072 | +0.00(+0.00%) |
Nov 16, 2022 | 6.240 | 6.403 | 6.027 | 6.350 | 26,704 | +0.15(+2.42%) |
Nov 15, 2022 | 6.090 | 6.200 | 5.820 | 6.200 | 22,218 | +0.11(+1.81%) |
Nov 14, 2022 | 5.840 | 6.180 | 5.500 | 6.090 | 47,919 | +0.25(+4.28%) |
Nov 11, 2022 | 5.060 | 5.990 | 4.780 | 5.840 | 26,309 | +0.83(+16.57%) |
Nov 10, 2022 | 4.630 | 5.100 | 4.630 | 5.010 | 28,100 | +0.42(+9.15%) |
Nov 09, 2022 | 4.620 | 5.200 | 4.530 | 4.590 | 20,259 | -0.03(-0.65%) |
Nov 08, 2022 | 4.770 | 5.230 | 4.510 | 4.620 | 37,231 | -0.15(-3.14%) |
Nov 07, 2022 | 4.790 | 5.020 | 4.610 | 4.770 | 20,413 | -0.01(-0.21%) |
Nov 04, 2022 | 4.820 | 5.110 | 4.485 | 4.780 | 53,244 | -0.29(-5.72%) |
Nov 03, 2022 | 5.150 | 5.480 | 4.910 | 5.070 | 36,490 | -0.23(-4.34%) |
Nov 02, 2022 | 5.270 | 5.330 | 4.760 | 5.300 | 19,470 | +0.09(+1.73%) |