Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.460 | 6.899 | 6.350 | 6.850 | 82,437 | +0.52(+8.21%) |
Jan 30, 2023 | 6.670 | 7.000 | 6.330 | 6.330 | 94,850 | -0.47(-6.91%) |
Jan 27, 2023 | 6.680 | 7.020 | 6.680 | 6.800 | 94,048 | +0.13(+1.95%) |
Jan 26, 2023 | 6.850 | 7.160 | 6.608 | 6.670 | 123,530 | -0.04(-0.60%) |
Jan 25, 2023 | 6.780 | 6.960 | 6.400 | 6.710 | 202,861 | -0.33(-4.69%) |
Jan 24, 2023 | 7.150 | 7.390 | 7.000 | 7.040 | 151,459 | -0.27(-3.69%) |
Jan 23, 2023 | 7.710 | 8.310 | 7.060 | 7.310 | 588,127 | -0.02(-0.27%) |
Jan 20, 2023 | 6.760 | 7.590 | 6.750 | 7.330 | 384,651 | +0.44(+6.39%) |
Jan 19, 2023 | 6.320 | 7.105 | 5.920 | 6.890 | 378,353 | +0.23(+3.45%) |
Jan 18, 2023 | 7.950 | 8.138 | 6.580 | 6.660 | 794,071 | -1.53(-18.68%) |
Jan 17, 2023 | 7.290 | 8.490 | 6.562 | 8.190 | 1,216,629 | +1.34(+19.56%) |
Jan 13, 2023 | 5.600 | 6.950 | 5.600 | 6.850 | 771,794 | +1.47(+27.32%) |
Jan 12, 2023 | 4.950 | 5.430 | 4.720 | 5.380 | 244,767 | +0.63(+13.26%) |
Jan 11, 2023 | 4.630 | 5.180 | 4.522 | 4.750 | 236,137 | +0.17(+3.71%) |
Jan 10, 2023 | 3.750 | 4.700 | 3.750 | 4.580 | 285,833 | +0.85(+22.79%) |
Jan 09, 2023 | 3.560 | 3.930 | 3.494 | 3.730 | 226,978 | +0.28(+8.12%) |
Jan 06, 2023 | 3.370 | 3.482 | 3.200 | 3.450 | 78,219 | +0.17(+5.18%) |
Jan 05, 2023 | 3.190 | 3.340 | 3.060 | 3.280 | 41,720 | +0.10(+3.14%) |
Jan 04, 2023 | 2.970 | 3.180 | 2.830 | 3.180 | 75,117 | +0.26(+8.90%) |
Jan 03, 2023 | 2.830 | 2.950 | 2.770 | 2.920 | 55,951 | +0.19(+6.96%) |
Dec 30, 2022 | 2.610 | 2.770 | 2.610 | 2.730 | 85,175 | +0.04(+1.49%) |
Dec 29, 2022 | 2.840 | 2.840 | 2.600 | 2.690 | 96,195 | +0.07(+2.67%) |
Dec 28, 2022 | 2.760 | 2.830 | 2.536 | 2.620 | 87,892 | -0.15(-5.42%) |
Dec 27, 2022 | 3.010 | 3.100 | 2.770 | 2.770 | 96,138 | -0.28(-9.18%) |
Dec 23, 2022 | 3.200 | 3.225 | 3.000 | 3.050 | 43,596 | -0.20(-6.15%) |
Dec 22, 2022 | 3.360 | 3.370 | 3.170 | 3.250 | 48,882 | -0.07(-2.11%) |
Dec 21, 2022 | 3.290 | 3.420 | 3.290 | 3.320 | 36,143 | +0.04(+1.22%) |
Dec 20, 2022 | 3.460 | 3.514 | 3.280 | 3.280 | 44,150 | -0.22(-6.29%) |
Dec 19, 2022 | 3.890 | 3.890 | 3.400 | 3.500 | 62,259 | -0.30(-7.89%) |
Dec 16, 2022 | 3.800 | 3.950 | 3.800 | 3.800 | 43,745 | -0.15(-3.80%) |
Dec 15, 2022 | 4.080 | 4.155 | 3.949 | 3.950 | 85,403 | -0.14(-3.42%) |
Dec 14, 2022 | 4.380 | 4.380 | 4.090 | 4.090 | 38,426 | -0.25(-5.76%) |
Dec 13, 2022 | 4.410 | 4.480 | 4.210 | 4.340 | 38,187 | +0.09(+2.12%) |
Dec 12, 2022 | 4.170 | 4.300 | 4.170 | 4.250 | 20,728 | -0.01(-0.23%) |
Dec 09, 2022 | 4.400 | 4.400 | 4.260 | 4.260 | 31,361 | -0.08(-1.84%) |
Dec 08, 2022 | 4.350 | 4.400 | 4.200 | 4.340 | 30,732 | +0.09(+2.12%) |
Dec 07, 2022 | 4.290 | 4.370 | 4.160 | 4.250 | 31,273 | -0.14(-3.19%) |
Dec 06, 2022 | 4.650 | 4.650 | 4.200 | 4.390 | 74,225 | -0.16(-3.52%) |
Dec 05, 2022 | 4.580 | 4.594 | 4.450 | 4.550 | 25,338 | +0.10(+2.25%) |
Dec 02, 2022 | 4.410 | 4.647 | 4.410 | 4.450 | 55,745 | -0.10(-2.20%) |
Dec 01, 2022 | 4.550 | 4.650 | 4.340 | 4.550 | 53,414 | +0.11(+2.48%) |
Nov 30, 2022 | 4.310 | 4.550 | 4.266 | 4.440 | 39,080 | +0.13(+3.02%) |
Nov 29, 2022 | 4.380 | 4.470 | 4.234 | 4.310 | 22,462 | -0.03(-0.69%) |
Nov 28, 2022 | 4.180 | 4.340 | 4.170 | 4.340 | 31,098 | +0.07(+1.62%) |
Nov 25, 2022 | 4.230 | 4.480 | 4.200 | 4.271 | 17,647 | -0.01(-0.21%) |
Nov 23, 2022 | 4.440 | 4.448 | 4.100 | 4.280 | 39,139 | -0.06(-1.38%) |
Nov 22, 2022 | 4.280 | 4.420 | 4.280 | 4.340 | 34,476 | +0.05(+1.17%) |
Nov 21, 2022 | 4.590 | 4.590 | 4.220 | 4.290 | 32,322 | -0.41(-8.72%) |
Nov 18, 2022 | 4.710 | 4.798 | 4.540 | 4.700 | 74,447 | -0.11(-2.29%) |
Nov 17, 2022 | 4.600 | 4.850 | 4.545 | 4.810 | 32,238 | +0.06(+1.26%) |
Nov 16, 2022 | 4.760 | 4.830 | 4.660 | 4.750 | 44,347 | -0.03(-0.63%) |
Nov 15, 2022 | 4.950 | 5.050 | 4.780 | 4.780 | 95,981 | -0.13(-2.65%) |
Nov 14, 2022 | 4.610 | 4.940 | 4.610 | 4.910 | 125,513 | +0.23(+4.91%) |
Nov 11, 2022 | 4.790 | 5.140 | 4.680 | 4.680 | 96,977 | +0.00(+0.00%) |
Nov 10, 2022 | 4.650 | 4.900 | 4.620 | 4.680 | 75,877 | +0.11(+2.41%) |
Nov 09, 2022 | 4.920 | 5.000 | 4.500 | 4.570 | 87,703 | -0.33(-6.73%) |
Nov 08, 2022 | 4.830 | 5.060 | 4.780 | 4.900 | 44,062 | -0.02(-0.41%) |
Nov 07, 2022 | 5.340 | 5.340 | 4.890 | 4.920 | 154,411 | +0.03(+0.61%) |
Nov 04, 2022 | 4.700 | 5.000 | 4.500 | 4.890 | 76,413 | +0.34(+7.47%) |
Nov 03, 2022 | 4.400 | 4.740 | 4.350 | 4.550 | 42,720 | +0.13(+2.94%) |
Nov 02, 2022 | 4.560 | 4.900 | 4.420 | 4.420 | 52,040 | -0.18(-3.91%) |