Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.210 | 7.373 | 7.130 | 7.280 | 1,407,079 | +0.05(+0.69%) |
Jan 30, 2023 | 7.100 | 7.495 | 7.060 | 7.230 | 3,030,895 | +0.12(+1.69%) |
Jan 27, 2023 | 7.220 | 7.400 | 7.005 | 7.110 | 2,305,299 | -0.06(-0.84%) |
Jan 26, 2023 | 7.300 | 7.470 | 6.940 | 7.170 | 2,174,721 | -0.01(-0.14%) |
Jan 25, 2023 | 6.840 | 7.195 | 6.730 | 7.180 | 1,751,271 | +0.26(+3.76%) |
Jan 24, 2023 | 7.210 | 7.350 | 6.890 | 6.920 | 2,050,256 | -0.37(-5.08%) |
Jan 23, 2023 | 7.070 | 7.380 | 7.040 | 7.290 | 2,361,984 | +0.24(+3.40%) |
Jan 20, 2023 | 6.800 | 7.200 | 6.590 | 7.050 | 2,592,091 | +0.30(+4.44%) |
Jan 19, 2023 | 6.960 | 7.000 | 6.540 | 6.750 | 3,281,266 | -0.35(-4.93%) |
Jan 18, 2023 | 7.260 | 7.410 | 6.975 | 7.100 | 2,601,610 | -0.06(-0.84%) |
Jan 17, 2023 | 7.000 | 7.610 | 6.930 | 7.160 | 4,399,494 | +0.26(+3.77%) |
Jan 13, 2023 | 6.640 | 6.940 | 6.510 | 6.900 | 1,065,284 | +0.17(+2.53%) |
Jan 12, 2023 | 6.660 | 6.800 | 6.480 | 6.730 | 1,285,577 | +0.17(+2.59%) |
Jan 11, 2023 | 6.460 | 6.580 | 6.380 | 6.560 | 1,144,869 | +0.18(+2.82%) |
Jan 10, 2023 | 6.260 | 6.380 | 6.070 | 6.380 | 1,054,514 | +0.12(+1.92%) |
Jan 09, 2023 | 6.300 | 6.384 | 6.210 | 6.260 | 1,273,688 | +0.07(+1.13%) |
Jan 06, 2023 | 5.850 | 6.310 | 5.750 | 6.190 | 1,562,589 | +0.47(+8.22%) |
Jan 05, 2023 | 5.810 | 5.900 | 5.600 | 5.720 | 1,038,599 | -0.16(-2.72%) |
Jan 04, 2023 | 5.920 | 6.030 | 5.810 | 5.880 | 1,668,516 | -0.07(-1.18%) |
Jan 03, 2023 | 6.160 | 6.275 | 5.840 | 5.950 | 3,167,695 | -0.25(-4.03%) |
Dec 30, 2022 | 6.200 | 6.400 | 5.985 | 6.200 | 2,407,639 | -0.06(-0.96%) |
Dec 29, 2022 | 6.040 | 6.320 | 6.030 | 6.260 | 1,739,781 | +0.25(+4.16%) |
Dec 28, 2022 | 6.240 | 6.301 | 5.965 | 6.010 | 1,883,325 | -0.27(-4.30%) |
Dec 27, 2022 | 6.230 | 6.320 | 6.095 | 6.280 | 2,003,578 | +0.06(+0.96%) |
Dec 23, 2022 | 6.260 | 6.345 | 6.075 | 6.220 | 2,357,093 | +0.04(+0.65%) |
Dec 22, 2022 | 6.090 | 6.225 | 5.900 | 6.180 | 2,628,621 | +0.12(+1.98%) |
Dec 21, 2022 | 5.890 | 6.130 | 5.760 | 6.060 | 2,296,446 | +0.31(+5.39%) |
Dec 20, 2022 | 5.420 | 5.870 | 5.420 | 5.750 | 2,822,892 | +0.26(+4.74%) |
Dec 19, 2022 | 5.880 | 5.930 | 5.445 | 5.490 | 2,868,019 | -0.37(-6.31%) |
Dec 16, 2022 | 5.730 | 5.890 | 5.645 | 5.860 | 8,596,092 | -0.05(-0.85%) |
Dec 15, 2022 | 6.160 | 6.240 | 5.795 | 5.910 | 3,494,001 | -0.42(-6.64%) |
Dec 14, 2022 | 6.390 | 6.540 | 6.180 | 6.330 | 3,601,431 | -0.21(-3.21%) |
Dec 13, 2022 | 6.760 | 6.850 | 6.495 | 6.540 | 2,385,322 | +0.02(+0.31%) |
Dec 12, 2022 | 6.030 | 6.530 | 6.000 | 6.520 | 3,309,130 | +0.50(+8.31%) |
Dec 09, 2022 | 6.260 | 6.390 | 6.010 | 6.020 | 2,963,853 | -0.28(-4.44%) |
Dec 08, 2022 | 6.850 | 6.880 | 6.260 | 6.300 | 2,379,949 | -0.38(-5.69%) |
Dec 07, 2022 | 6.720 | 7.110 | 6.640 | 6.680 | 2,761,623 | -0.01(-0.15%) |
Dec 06, 2022 | 7.000 | 7.100 | 6.530 | 6.690 | 4,133,060 | -0.36(-5.11%) |
Dec 05, 2022 | 7.400 | 7.440 | 6.970 | 7.050 | 2,793,867 | -0.23(-3.16%) |
Dec 02, 2022 | 7.770 | 7.950 | 7.240 | 7.280 | 3,795,278 | -0.52(-6.67%) |
Dec 01, 2022 | 8.340 | 8.490 | 7.770 | 7.800 | 2,503,523 | -0.49(-5.91%) |
Nov 30, 2022 | 7.920 | 8.300 | 7.820 | 8.290 | 4,437,238 | +0.41(+5.20%) |
Nov 29, 2022 | 8.110 | 8.230 | 7.855 | 7.880 | 1,985,336 | -0.11(-1.38%) |
Nov 28, 2022 | 8.470 | 8.520 | 7.970 | 7.990 | 2,208,492 | -0.71(-8.16%) |
Nov 25, 2022 | 8.460 | 8.780 | 8.360 | 8.700 | 1,194,291 | +0.29(+3.45%) |
Nov 23, 2022 | 8.430 | 8.508 | 8.150 | 8.410 | 1,613,272 | -0.19(-2.21%) |
Nov 22, 2022 | 8.150 | 8.640 | 8.040 | 8.600 | 2,520,733 | +0.60(+7.50%) |
Nov 21, 2022 | 8.080 | 8.080 | 7.700 | 8.000 | 2,712,321 | -0.27(-3.26%) |
Nov 18, 2022 | 8.170 | 8.295 | 7.850 | 8.270 | 1,515,504 | -0.01(-0.12%) |
Nov 17, 2022 | 8.250 | 8.320 | 8.020 | 8.280 | 1,958,068 | -0.07(-0.84%) |
Nov 16, 2022 | 8.150 | 8.620 | 8.070 | 8.350 | 2,190,626 | +0.02(+0.24%) |
Nov 15, 2022 | 8.230 | 8.458 | 8.070 | 8.330 | 2,237,923 | +0.19(+2.33%) |
Nov 14, 2022 | 8.800 | 8.800 | 8.100 | 8.140 | 3,086,284 | -0.81(-9.05%) |
Nov 11, 2022 | 9.150 | 9.440 | 8.870 | 8.950 | 4,387,736 | +0.00(+0.00%) |
Nov 10, 2022 | 8.190 | 8.950 | 7.755 | 8.950 | 3,578,523 | +1.08(+13.72%) |
Nov 09, 2022 | 8.790 | 8.840 | 7.810 | 7.870 | 3,386,418 | -1.09(-12.17%) |
Nov 08, 2022 | 9.010 | 9.080 | 7.600 | 8.960 | 6,582,034 | +0.46(+5.41%) |
Nov 07, 2022 | 8.980 | 9.230 | 8.490 | 8.500 | 5,369,921 | -0.40(-4.49%) |
Nov 04, 2022 | 8.860 | 9.045 | 8.295 | 8.900 | 4,171,204 | +0.18(+2.06%) |
Nov 03, 2022 | 8.290 | 8.909 | 8.240 | 8.720 | 2,890,013 | +0.41(+4.93%) |
Nov 02, 2022 | 8.580 | 8.310 | 2,845,393 | -0.33(-3.82%) |