Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.070 | 7.380 | 6.980 | 7.320 | 3,383,226 | +0.25(+3.54%) |
Jan 30, 2023 | 7.360 | 7.390 | 7.060 | 7.070 | 2,194,231 | -0.39(-5.23%) |
Jan 27, 2023 | 7.480 | 7.530 | 7.300 | 7.460 | 1,098,884 | -0.04(-0.53%) |
Jan 26, 2023 | 7.580 | 7.670 | 7.325 | 7.500 | 1,294,448 | +0.03(+0.40%) |
Jan 25, 2023 | 7.500 | 7.555 | 7.370 | 7.470 | 1,237,716 | -0.11(-1.45%) |
Jan 24, 2023 | 7.690 | 7.740 | 7.390 | 7.580 | 1,740,585 | -0.19(-2.45%) |
Jan 23, 2023 | 7.360 | 7.770 | 7.360 | 7.770 | 2,961,583 | +0.43(+5.86%) |
Jan 20, 2023 | 7.200 | 7.340 | 7.030 | 7.340 | 1,488,000 | +0.17(+2.37%) |
Jan 19, 2023 | 7.100 | 7.260 | 7.010 | 7.170 | 1,872,539 | -0.02(-0.28%) |
Jan 18, 2023 | 7.440 | 7.510 | 7.180 | 7.190 | 1,716,486 | -0.20(-2.71%) |
Jan 17, 2023 | 7.060 | 7.420 | 7.060 | 7.390 | 2,215,885 | +0.26(+3.65%) |
Jan 13, 2023 | 6.910 | 7.130 | 6.910 | 7.130 | 5,454,469 | +0.14(+2.00%) |
Jan 12, 2023 | 7.170 | 7.170 | 6.965 | 6.990 | 1,117,427 | -0.12(-1.69%) |
Jan 11, 2023 | 7.120 | 7.130 | 6.917 | 7.110 | 1,540,892 | +0.01(+0.14%) |
Jan 10, 2023 | 7.050 | 7.180 | 7.021 | 7.100 | 1,441,110 | +0.00(+0.00%) |
Jan 09, 2023 | 7.100 | 7.250 | 7.060 | 7.100 | 1,862,523 | +0.09(+1.28%) |
Jan 06, 2023 | 6.700 | 7.010 | 6.700 | 7.010 | 1,689,700 | +0.18(+2.64%) |
Jan 05, 2023 | 6.770 | 6.900 | 6.660 | 6.830 | 1,840,383 | +0.01(+0.15%) |
Jan 04, 2023 | 6.870 | 6.970 | 6.870 | 6.820 | 2,219,793 | +0.05(+0.74%) |
Jan 03, 2023 | 6.830 | 6.980 | 6.625 | 6.770 | 1,001,087 | +0.03(+0.45%) |
Dec 30, 2022 | 6.650 | 6.790 | 6.645 | 6.740 | 1,093,748 | +0.01(+0.15%) |
Dec 29, 2022 | 6.650 | 6.775 | 6.590 | 6.730 | 1,063,324 | +0.17(+2.59%) |
Dec 28, 2022 | 6.440 | 6.580 | 6.430 | 6.560 | 814,834 | +0.10(+1.55%) |
Dec 27, 2022 | 6.500 | 6.585 | 6.435 | 6.460 | 807,092 | -0.05(-0.77%) |
Dec 23, 2022 | 6.540 | 6.615 | 6.430 | 6.510 | 1,236,947 | -0.05(-0.76%) |
Dec 22, 2022 | 6.690 | 6.690 | 6.400 | 6.560 | 1,310,572 | -0.18(-2.67%) |
Dec 21, 2022 | 6.720 | 6.850 | 6.690 | 6.740 | 1,168,992 | +0.06(+0.90%) |
Dec 20, 2022 | 6.400 | 6.740 | 6.390 | 6.680 | 2,098,053 | +0.27(+4.21%) |
Dec 19, 2022 | 6.690 | 6.690 | 6.300 | 6.410 | 4,023,560 | -0.27(-4.04%) |
Dec 16, 2022 | 6.545 | 6.745 | 6.545 | 6.680 | 2,811,473 | -0.06(-0.89%) |
Dec 15, 2022 | 6.865 | 6.930 | 6.695 | 6.740 | 1,552,217 | -0.26(-3.71%) |
Dec 14, 2022 | 7.010 | 7.215 | 6.925 | 7.000 | 3,859,101 | +0.00(+0.00%) |
Dec 13, 2022 | 7.380 | 7.380 | 6.915 | 7.000 | 1,781,560 | -0.01(-0.14%) |
Dec 12, 2022 | 6.930 | 7.120 | 6.895 | 7.010 | 1,752,233 | +0.08(+1.15%) |
Dec 09, 2022 | 7.240 | 7.240 | 6.920 | 6.930 | 2,821,464 | -0.30(-4.15%) |
Dec 08, 2022 | 6.630 | 7.390 | 6.630 | 7.230 | 6,339,578 | +0.84(+13.15%) |
Dec 07, 2022 | 6.550 | 6.610 | 6.370 | 6.390 | 1,282,350 | -0.18(-2.74%) |
Dec 06, 2022 | 6.640 | 6.700 | 6.480 | 6.570 | 2,003,461 | -0.21(-3.10%) |
Dec 05, 2022 | 6.660 | 6.790 | 6.565 | 6.780 | 984,937 | +0.06(+0.89%) |
Dec 02, 2022 | 6.610 | 6.760 | 6.500 | 6.720 | 988,850 | -0.02(-0.30%) |
Dec 01, 2022 | 6.760 | 6.845 | 6.645 | 6.740 | 1,142,955 | -0.01(-0.15%) |
Nov 30, 2022 | 6.520 | 6.790 | 6.390 | 6.750 | 2,677,964 | +0.28(+4.33%) |
Nov 29, 2022 | 6.400 | 6.510 | 6.330 | 6.470 | 929,832 | +0.10(+1.57%) |
Nov 28, 2022 | 6.410 | 6.510 | 6.305 | 6.370 | 1,631,444 | -0.13(-2.00%) |
Nov 25, 2022 | 6.400 | 6.590 | 6.400 | 6.500 | 418,316 | +0.07(+1.09%) |
Nov 23, 2022 | 6.400 | 6.535 | 6.375 | 6.430 | 665,696 | +0.04(+0.63%) |
Nov 22, 2022 | 6.530 | 6.530 | 6.340 | 6.390 | 846,681 | -0.12(-1.84%) |
Nov 21, 2022 | 6.470 | 6.550 | 6.370 | 6.510 | 1,278,644 | +0.04(+0.62%) |
Nov 18, 2022 | 6.570 | 6.664 | 6.430 | 6.470 | 1,526,811 | +0.04(+0.62%) |
Nov 17, 2022 | 6.430 | 6.520 | 6.330 | 6.430 | 1,706,079 | -0.10(-1.53%) |
Nov 16, 2022 | 6.690 | 6.695 | 6.485 | 6.530 | 1,641,944 | -0.28(-4.11%) |
Nov 15, 2022 | 6.585 | 6.890 | 6.585 | 6.810 | 1,185,159 | +0.28(+4.29%) |
Nov 14, 2022 | 6.860 | 6.900 | 6.520 | 6.530 | 2,816,440 | -0.37(-5.36%) |
Nov 11, 2022 | 6.730 | 7.000 | 6.635 | 6.900 | 2,963,568 | +0.23(+3.45%) |
Nov 10, 2022 | 6.670 | 6.710 | 6.420 | 6.670 | 3,940,109 | +0.35(+5.54%) |
Nov 09, 2022 | 6.530 | 6.530 | 6.180 | 6.320 | 3,310,335 | -0.33(-4.96%) |
Nov 08, 2022 | 6.640 | 6.730 | 6.365 | 6.650 | 4,162,824 | +0.05(+0.76%) |
Nov 07, 2022 | 6.290 | 6.615 | 6.230 | 6.600 | 3,478,957 | +0.20(+3.12%) |
Nov 04, 2022 | 6.390 | 6.500 | 6.150 | 6.400 | 5,764,660 | +0.15(+2.40%) |
Nov 03, 2022 | 5.840 | 6.330 | 5.710 | 6.250 | 7,679,844 | +1.02(+19.50%) |
Nov 02, 2022 | 5.680 | 5.680 | 5.230 | 5.230 | 1,970,259 | -0.48(-8.41%) |