Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.140 | 9.650 | 9.022 | 9.440 | 582,175 | +0.37(+4.08%) |
Jan 30, 2023 | 8.950 | 9.210 | 8.930 | 9.070 | 293,146 | +0.06(+0.67%) |
Jan 27, 2023 | 8.940 | 9.220 | 8.900 | 9.010 | 251,116 | +0.02(+0.22%) |
Jan 26, 2023 | 9.210 | 9.225 | 8.890 | 8.990 | 132,080 | -0.10(-1.10%) |
Jan 25, 2023 | 9.400 | 9.440 | 9.070 | 9.090 | 236,512 | -0.39(-4.11%) |
Jan 24, 2023 | 9.130 | 9.540 | 9.020 | 9.480 | 372,494 | +0.32(+3.49%) |
Jan 23, 2023 | 9.090 | 9.230 | 8.760 | 9.160 | 452,155 | +0.00(+0.00%) |
Jan 20, 2023 | 9.540 | 9.540 | 8.800 | 9.160 | 549,752 | -0.30(-3.17%) |
Jan 19, 2023 | 9.000 | 9.570 | 8.760 | 9.460 | 259,630 | +0.22(+2.38%) |
Jan 18, 2023 | 9.160 | 9.640 | 9.069 | 9.240 | 363,123 | +0.04(+0.38%) |
Jan 17, 2023 | 10.75 | 10.81 | 9.180 | 9.205 | 606,257 | -1.57(-14.61%) |
Jan 13, 2023 | 9.300 | 10.78 | 8.910 | 10.78 | 1,012,137 | +1.49(+16.04%) |
Jan 12, 2023 | 9.090 | 9.470 | 8.600 | 9.290 | 666,569 | +0.34(+3.80%) |
Jan 11, 2023 | 8.100 | 9.170 | 7.950 | 8.950 | 1,071,965 | +1.00(+12.58%) |
Jan 10, 2023 | 7.140 | 8.490 | 7.130 | 7.950 | 1,863,213 | +0.95(+13.57%) |
Jan 09, 2023 | 8.630 | 8.880 | 6.950 | 7.000 | 3,413,857 | +0.04(+0.57%) |
Jan 06, 2023 | 6.490 | 7.470 | 6.410 | 6.960 | 371,382 | +0.67(+10.65%) |
Jan 05, 2023 | 5.960 | 6.320 | 5.888 | 6.290 | 74,462 | +0.29(+4.83%) |
Jan 04, 2023 | 5.950 | 6.060 | 5.870 | 6.000 | 107,140 | -0.02(-0.33%) |
Jan 03, 2023 | 6.230 | 6.230 | 5.940 | 6.020 | 134,091 | -0.08(-1.31%) |
Dec 30, 2022 | 5.610 | 6.150 | 5.610 | 6.100 | 124,360 | +0.45(+7.96%) |
Dec 29, 2022 | 5.570 | 5.660 | 5.362 | 5.650 | 147,711 | +0.09(+1.62%) |
Dec 28, 2022 | 5.360 | 5.580 | 5.270 | 5.560 | 119,736 | +0.15(+2.77%) |
Dec 27, 2022 | 5.560 | 5.565 | 5.356 | 5.410 | 79,953 | -0.15(-2.70%) |
Dec 23, 2022 | 5.590 | 5.620 | 5.475 | 5.560 | 63,969 | -0.07(-1.24%) |
Dec 22, 2022 | 5.880 | 5.900 | 5.430 | 5.630 | 69,401 | -0.25(-4.25%) |
Dec 21, 2022 | 5.900 | 6.070 | 5.870 | 5.880 | 77,965 | -0.05(-0.84%) |
Dec 20, 2022 | 5.730 | 6.000 | 5.710 | 5.930 | 75,991 | +0.12(+2.07%) |
Dec 19, 2022 | 5.990 | 5.990 | 5.770 | 5.810 | 88,152 | -0.12(-2.02%) |
Dec 16, 2022 | 5.750 | 6.130 | 5.750 | 5.930 | 448,307 | +0.13(+2.24%) |
Dec 15, 2022 | 5.750 | 5.990 | 5.730 | 5.800 | 79,071 | -0.04(-0.68%) |
Dec 14, 2022 | 6.240 | 6.350 | 5.810 | 5.840 | 137,990 | -0.41(-6.56%) |
Dec 13, 2022 | 6.350 | 6.390 | 6.200 | 6.250 | 97,576 | +0.05(+0.81%) |
Dec 12, 2022 | 5.970 | 6.280 | 5.900 | 6.200 | 100,429 | +0.28(+4.73%) |
Dec 09, 2022 | 6.000 | 6.100 | 5.825 | 5.920 | 68,410 | -0.10(-1.66%) |
Dec 08, 2022 | 5.900 | 6.340 | 5.820 | 6.020 | 108,876 | +0.17(+2.91%) |
Dec 07, 2022 | 6.100 | 6.180 | 5.830 | 5.850 | 56,921 | -0.21(-3.47%) |
Dec 06, 2022 | 6.280 | 6.355 | 6.000 | 6.060 | 59,648 | -0.21(-3.35%) |
Dec 05, 2022 | 6.450 | 6.670 | 6.200 | 6.270 | 123,899 | -0.18(-2.79%) |
Dec 02, 2022 | 5.900 | 6.450 | 5.814 | 6.450 | 99,325 | +0.41(+6.79%) |
Dec 01, 2022 | 5.890 | 6.105 | 5.830 | 6.040 | 88,155 | +0.10(+1.68%) |
Nov 30, 2022 | 5.550 | 5.940 | 5.485 | 5.940 | 82,594 | +0.40(+7.22%) |
Nov 29, 2022 | 5.590 | 5.731 | 5.500 | 5.540 | 55,340 | -0.03(-0.54%) |
Nov 28, 2022 | 5.460 | 5.880 | 5.375 | 5.570 | 96,830 | +0.06(+1.09%) |
Nov 25, 2022 | 5.660 | 5.660 | 5.320 | 5.510 | 49,195 | -0.15(-2.65%) |
Nov 23, 2022 | 5.540 | 5.930 | 5.540 | 5.660 | 141,033 | +0.09(+1.62%) |
Nov 22, 2022 | 5.390 | 5.600 | 5.250 | 5.570 | 72,060 | +0.21(+3.92%) |
Nov 21, 2022 | 5.350 | 5.660 | 5.100 | 5.360 | 88,119 | -0.04(-0.74%) |
Nov 18, 2022 | 5.100 | 5.490 | 5.030 | 5.400 | 135,637 | +0.31(+6.09%) |
Nov 17, 2022 | 5.165 | 5.285 | 5.070 | 5.090 | 59,097 | -0.12(-2.30%) |
Nov 16, 2022 | 5.500 | 5.527 | 5.140 | 5.210 | 104,340 | -0.32(-5.79%) |
Nov 15, 2022 | 5.640 | 5.755 | 5.470 | 5.530 | 75,676 | +0.01(+0.18%) |
Nov 14, 2022 | 5.520 | 5.780 | 5.380 | 5.520 | 198,203 | +0.03(+0.55%) |
Nov 11, 2022 | 5.220 | 5.500 | 5.200 | 5.490 | 117,786 | +0.27(+5.17%) |
Nov 10, 2022 | 5.250 | 5.350 | 5.170 | 5.220 | 109,135 | +0.12(+2.35%) |
Nov 09, 2022 | 5.140 | 5.230 | 5.020 | 5.100 | 133,349 | -0.15(-2.86%) |
Nov 08, 2022 | 5.350 | 5.480 | 4.970 | 5.250 | 238,933 | +0.46(+9.60%) |
Nov 07, 2022 | 4.990 | 5.106 | 4.770 | 4.790 | 151,888 | -0.20(-4.01%) |
Nov 04, 2022 | 5.280 | 5.280 | 4.900 | 4.990 | 121,003 | -0.19(-3.67%) |
Nov 03, 2022 | 5.280 | 5.325 | 5.090 | 5.180 | 129,427 | -0.18(-3.36%) |
Nov 02, 2022 | 5.300 | 5.617 | 5.250 | 5.360 | 67,577 | +0.09(+1.71%) |