Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.420 | 8.489 | 8.113 | 8.390 | 1,246,882 | +0.08(+0.96%) |
Jan 30, 2023 | 7.800 | 8.460 | 7.749 | 8.310 | 1,682,128 | +0.51(+6.54%) |
Jan 27, 2023 | 8.030 | 8.340 | 7.765 | 7.800 | 1,325,582 | -0.26(-3.23%) |
Jan 26, 2023 | 7.810 | 8.400 | 7.730 | 8.060 | 2,386,433 | +0.26(+3.33%) |
Jan 25, 2023 | 7.540 | 7.930 | 7.510 | 7.800 | 2,265,108 | +0.14(+1.83%) |
Jan 24, 2023 | 7.200 | 7.825 | 7.020 | 7.660 | 6,805,757 | +1.05(+15.89%) |
Jan 23, 2023 | 6.990 | 6.990 | 6.595 | 6.610 | 1,015,726 | -0.33(-4.76%) |
Jan 20, 2023 | 6.700 | 7.149 | 6.610 | 6.940 | 2,558,307 | +0.26(+3.89%) |
Jan 19, 2023 | 6.590 | 6.750 | 6.350 | 6.680 | 947,917 | +0.01(+0.15%) |
Jan 18, 2023 | 6.820 | 7.000 | 6.592 | 6.670 | 1,391,675 | -0.12(-1.77%) |
Jan 17, 2023 | 6.660 | 7.060 | 6.640 | 6.790 | 1,993,476 | +0.28(+4.30%) |
Jan 13, 2023 | 6.100 | 6.590 | 6.030 | 6.510 | 882,696 | +0.36(+5.85%) |
Jan 12, 2023 | 5.990 | 6.280 | 5.930 | 6.150 | 1,222,503 | +0.15(+2.50%) |
Jan 11, 2023 | 6.100 | 6.190 | 5.910 | 6.000 | 958,575 | -0.09(-1.48%) |
Jan 10, 2023 | 5.880 | 6.130 | 5.880 | 6.090 | 1,237,803 | +0.17(+2.87%) |
Jan 09, 2023 | 6.460 | 6.460 | 5.801 | 5.920 | 1,106,007 | +0.01(+0.17%) |
Jan 06, 2023 | 5.880 | 6.020 | 5.745 | 5.910 | 736,476 | +0.03(+0.51%) |
Jan 05, 2023 | 6.200 | 6.260 | 5.870 | 5.880 | 728,321 | -0.36(-5.77%) |
Jan 04, 2023 | 5.910 | 6.300 | 5.670 | 6.240 | 1,562,243 | +0.28(+4.70%) |
Jan 03, 2023 | 6.320 | 6.320 | 5.871 | 5.960 | 3,279,675 | -0.31(-4.94%) |
Dec 30, 2022 | 6.000 | 6.415 | 5.900 | 6.270 | 1,349,749 | +0.22(+3.64%) |
Dec 29, 2022 | 5.560 | 6.090 | 5.539 | 6.050 | 1,269,397 | +0.51(+9.21%) |
Dec 28, 2022 | 5.530 | 5.630 | 5.410 | 5.540 | 1,073,571 | +0.02(+0.36%) |
Dec 27, 2022 | 5.510 | 5.580 | 5.270 | 5.520 | 1,176,271 | +0.04(+0.73%) |
Dec 23, 2022 | 5.040 | 5.525 | 5.000 | 5.480 | 1,251,936 | +0.47(+9.38%) |
Dec 22, 2022 | 4.900 | 5.035 | 4.760 | 5.010 | 955,931 | +0.05(+1.01%) |
Dec 21, 2022 | 4.650 | 5.000 | 4.565 | 4.960 | 704,033 | +0.34(+7.36%) |
Dec 20, 2022 | 4.490 | 4.740 | 4.400 | 4.620 | 910,588 | +0.18(+4.05%) |
Dec 19, 2022 | 4.600 | 4.780 | 4.420 | 4.440 | 869,831 | -0.18(-3.90%) |
Dec 16, 2022 | 4.280 | 4.680 | 4.260 | 4.620 | 1,454,839 | +0.33(+7.69%) |
Dec 15, 2022 | 4.040 | 4.350 | 4.040 | 4.290 | 945,880 | +0.20(+4.89%) |
Dec 14, 2022 | 4.060 | 4.150 | 4.025 | 4.090 | 484,589 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.138 | 3.990 | 4.080 | 559,193 | +0.03(+0.74%) |
Dec 12, 2022 | 3.970 | 4.090 | 3.910 | 4.050 | 305,649 | +0.10(+2.53%) |
Dec 09, 2022 | 3.900 | 4.020 | 3.870 | 3.950 | 659,093 | +0.01(+0.25%) |
Dec 08, 2022 | 3.960 | 3.985 | 3.830 | 3.940 | 160,004 | +0.01(+0.25%) |
Dec 07, 2022 | 4.060 | 4.060 | 3.840 | 3.930 | 290,755 | -0.12(-2.96%) |
Dec 06, 2022 | 4.130 | 4.140 | 4.020 | 4.050 | 353,662 | -0.12(-2.88%) |
Dec 05, 2022 | 4.080 | 4.185 | 4.028 | 4.170 | 417,560 | +0.06(+1.46%) |
Dec 02, 2022 | 3.890 | 4.120 | 3.855 | 4.110 | 1,121,502 | +0.16(+4.05%) |
Dec 01, 2022 | 3.380 | 4.005 | 3.355 | 3.950 | 3,233,392 | +0.57(+16.86%) |
Nov 30, 2022 | 3.310 | 3.380 | 3.230 | 3.380 | 216,759 | +0.10(+3.05%) |
Nov 29, 2022 | 3.300 | 3.360 | 3.215 | 3.280 | 330,124 | -0.02(-0.61%) |
Nov 28, 2022 | 3.270 | 3.400 | 3.270 | 3.300 | 177,506 | +0.00(+0.00%) |
Nov 25, 2022 | 3.290 | 3.370 | 3.270 | 3.300 | 63,506 | -0.01(-0.30%) |
Nov 23, 2022 | 3.260 | 3.350 | 3.210 | 3.310 | 202,718 | +0.04(+1.22%) |
Nov 22, 2022 | 3.280 | 3.320 | 3.170 | 3.270 | 278,800 | -0.01(-0.30%) |
Nov 21, 2022 | 3.290 | 3.291 | 3.170 | 3.280 | 303,452 | -0.08(-2.38%) |
Nov 18, 2022 | 3.320 | 3.400 | 3.260 | 3.360 | 212,755 | +0.07(+2.13%) |
Nov 17, 2022 | 3.400 | 3.410 | 3.270 | 3.290 | 326,868 | -0.16(-4.64%) |
Nov 16, 2022 | 3.670 | 3.670 | 3.350 | 3.450 | 314,535 | -0.22(-5.99%) |
Nov 15, 2022 | 3.660 | 3.990 | 3.660 | 3.670 | 440,795 | +0.06(+1.66%) |
Nov 14, 2022 | 3.510 | 3.630 | 3.460 | 3.610 | 205,774 | +0.06(+1.69%) |
Nov 11, 2022 | 3.500 | 3.620 | 3.470 | 3.550 | 326,108 | +0.05(+1.43%) |
Nov 10, 2022 | 3.330 | 3.510 | 3.290 | 3.500 | 642,477 | +0.28(+8.70%) |
Nov 09, 2022 | 3.450 | 3.450 | 3.155 | 3.220 | 504,811 | -0.25(-7.20%) |
Nov 08, 2022 | 3.340 | 3.550 | 3.321 | 3.470 | 1,001,519 | +0.13(+3.89%) |
Nov 07, 2022 | 3.280 | 3.360 | 3.250 | 3.340 | 307,614 | +0.04(+1.21%) |
Nov 04, 2022 | 3.470 | 3.470 | 3.250 | 3.300 | 278,685 | -0.19(-5.44%) |
Nov 03, 2022 | 3.440 | 3.530 | 3.390 | 3.490 | 230,943 | +0.01(+0.29%) |
Nov 02, 2022 | 3.580 | 3.580 | 3.470 | 3.480 | 231,440 | -0.07(-1.97%) |