Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.530 | 8.290 | 7.523 | 8.280 | 3,254,017 | +0.83(+11.14%) |
Jan 30, 2023 | 7.630 | 7.815 | 7.420 | 7.450 | 1,306,828 | -0.30(-3.87%) |
Jan 27, 2023 | 7.540 | 7.790 | 7.403 | 7.750 | 1,338,019 | +0.16(+2.11%) |
Jan 26, 2023 | 7.500 | 7.710 | 7.440 | 7.590 | 1,284,356 | +0.16(+2.15%) |
Jan 25, 2023 | 7.480 | 7.570 | 7.270 | 7.430 | 1,526,024 | -0.21(-2.75%) |
Jan 24, 2023 | 7.620 | 7.955 | 7.530 | 7.640 | 1,637,268 | +0.01(+0.13%) |
Jan 23, 2023 | 7.220 | 7.790 | 7.155 | 7.630 | 2,442,305 | +0.37(+5.10%) |
Jan 20, 2023 | 7.590 | 7.590 | 7.200 | 7.260 | 1,616,286 | -0.22(-2.94%) |
Jan 19, 2023 | 7.650 | 7.730 | 7.415 | 7.480 | 987,657 | -0.25(-3.23%) |
Jan 18, 2023 | 7.770 | 7.970 | 7.710 | 7.730 | 2,215,486 | +0.05(+0.65%) |
Jan 17, 2023 | 7.510 | 7.840 | 7.510 | 7.680 | 1,575,767 | +0.15(+1.99%) |
Jan 13, 2023 | 7.020 | 7.560 | 6.990 | 7.530 | 1,441,415 | +0.43(+6.06%) |
Jan 12, 2023 | 6.760 | 7.100 | 6.620 | 7.100 | 1,206,018 | +0.37(+5.50%) |
Jan 11, 2023 | 6.800 | 6.870 | 6.580 | 6.730 | 944,550 | -0.04(-0.59%) |
Jan 10, 2023 | 6.500 | 6.790 | 6.450 | 6.770 | 1,077,762 | +0.31(+4.80%) |
Jan 09, 2023 | 6.250 | 6.590 | 6.185 | 6.460 | 1,553,442 | +0.33(+5.38%) |
Jan 06, 2023 | 6.130 | 6.225 | 6.010 | 6.130 | 1,006,907 | +0.03(+0.49%) |
Jan 05, 2023 | 6.490 | 6.580 | 6.100 | 6.100 | 1,564,643 | -0.51(-7.72%) |
Jan 04, 2023 | 6.420 | 6.625 | 6.270 | 6.610 | 1,251,861 | +0.29(+4.59%) |
Jan 03, 2023 | 6.500 | 6.710 | 6.225 | 6.320 | 1,112,660 | -0.09(-1.40%) |
Dec 30, 2022 | 6.260 | 6.430 | 6.230 | 6.410 | 1,630,215 | +0.03(+0.47%) |
Dec 29, 2022 | 6.270 | 6.415 | 6.160 | 6.380 | 924,469 | +0.21(+3.40%) |
Dec 28, 2022 | 6.190 | 6.255 | 6.080 | 6.170 | 1,028,893 | -0.06(-0.96%) |
Dec 27, 2022 | 6.390 | 6.390 | 6.200 | 6.230 | 1,122,019 | -0.20(-3.11%) |
Dec 23, 2022 | 6.480 | 6.560 | 6.360 | 6.430 | 943,406 | -0.08(-1.23%) |
Dec 22, 2022 | 6.700 | 6.710 | 6.390 | 6.510 | 927,541 | -0.25(-3.70%) |
Dec 21, 2022 | 6.720 | 6.930 | 6.650 | 6.760 | 851,111 | +0.11(+1.65%) |
Dec 20, 2022 | 6.620 | 6.790 | 6.550 | 6.650 | 775,126 | -0.04(-0.60%) |
Dec 19, 2022 | 6.720 | 6.890 | 6.470 | 6.690 | 1,016,395 | -0.07(-1.04%) |
Dec 16, 2022 | 6.740 | 6.870 | 6.650 | 6.760 | 2,096,926 | -0.14(-2.03%) |
Dec 15, 2022 | 7.040 | 7.100 | 6.845 | 6.900 | 1,623,355 | -0.29(-4.03%) |
Dec 14, 2022 | 7.340 | 7.420 | 7.140 | 7.190 | 1,388,178 | -0.16(-2.18%) |
Dec 13, 2022 | 7.410 | 7.450 | 7.195 | 7.350 | 1,559,686 | +0.17(+2.37%) |
Dec 12, 2022 | 7.070 | 7.200 | 6.920 | 7.180 | 1,161,091 | +0.04(+0.56%) |
Dec 09, 2022 | 7.230 | 7.310 | 7.050 | 7.140 | 1,557,739 | -0.11(-1.52%) |
Dec 08, 2022 | 7.030 | 7.360 | 6.860 | 7.250 | 1,853,383 | +0.25(+3.57%) |
Dec 07, 2022 | 6.540 | 7.130 | 6.510 | 7.000 | 1,645,169 | +0.38(+5.74%) |
Dec 06, 2022 | 6.690 | 6.860 | 6.520 | 6.620 | 1,855,720 | -0.09(-1.34%) |
Dec 05, 2022 | 6.680 | 6.930 | 6.585 | 6.710 | 1,566,395 | +0.10(+1.51%) |
Dec 02, 2022 | 6.260 | 6.655 | 6.220 | 6.610 | 1,524,205 | +0.23(+3.61%) |
Dec 01, 2022 | 6.250 | 6.570 | 6.110 | 6.380 | 2,214,857 | +0.19(+3.07%) |
Nov 30, 2022 | 5.870 | 6.190 | 5.740 | 6.190 | 1,989,360 | +0.32(+5.45%) |
Nov 29, 2022 | 6.090 | 6.160 | 5.780 | 5.870 | 1,506,099 | -0.19(-3.14%) |
Nov 28, 2022 | 6.090 | 6.285 | 6.000 | 6.060 | 1,212,583 | -0.05(-0.82%) |
Nov 25, 2022 | 6.190 | 6.262 | 6.025 | 6.110 | 922,250 | -0.16(-2.55%) |
Nov 23, 2022 | 5.900 | 6.300 | 5.900 | 6.270 | 1,904,917 | +0.38(+6.45%) |
Nov 22, 2022 | 5.930 | 5.990 | 5.785 | 5.890 | 929,671 | -0.01(-0.17%) |
Nov 21, 2022 | 5.700 | 5.945 | 5.615 | 5.900 | 1,611,066 | +0.12(+2.08%) |
Nov 18, 2022 | 5.990 | 6.000 | 5.715 | 5.780 | 1,302,165 | -0.04(-0.69%) |
Nov 17, 2022 | 5.630 | 5.985 | 5.610 | 5.820 | 2,006,723 | +0.04(+0.69%) |
Nov 16, 2022 | 6.130 | 6.180 | 5.750 | 5.780 | 2,142,815 | -0.41(-6.62%) |
Nov 15, 2022 | 6.110 | 6.400 | 5.980 | 6.190 | 3,162,488 | +0.16(+2.65%) |
Nov 14, 2022 | 5.800 | 6.340 | 5.750 | 6.030 | 2,402,600 | +0.20(+3.43%) |
Nov 11, 2022 | 6.160 | 6.420 | 5.770 | 5.830 | 4,323,090 | -0.32(-5.20%) |
Nov 10, 2022 | 5.860 | 6.310 | 5.720 | 6.150 | 3,915,156 | +0.63(+11.41%) |
Nov 09, 2022 | 5.510 | 6.030 | 5.430 | 5.520 | 3,395,800 | -0.01(-0.18%) |
Nov 08, 2022 | 5.870 | 5.910 | 5.300 | 5.530 | 8,840,319 | +0.91(+19.70%) |
Nov 07, 2022 | 4.290 | 4.650 | 4.200 | 4.620 | 3,913,809 | +0.37(+8.71%) |
Nov 04, 2022 | 4.290 | 4.290 | 4.060 | 4.250 | 1,573,413 | +0.05(+1.19%) |
Nov 03, 2022 | 4.240 | 4.320 | 4.160 | 4.200 | 1,226,346 | -0.08(-1.87%) |
Nov 02, 2022 | 4.500 | 4.520 | 4.270 | 4.280 | 1,306,384 | -0.24(-5.31%) |