Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.410 | 8.620 | 8.155 | 8.360 | 249,263 | -0.04(-0.48%) |
Jan 30, 2023 | 7.900 | 8.490 | 7.710 | 8.400 | 202,593 | +0.45(+5.66%) |
Jan 27, 2023 | 7.320 | 8.050 | 7.320 | 7.950 | 226,305 | +0.58(+7.87%) |
Jan 26, 2023 | 7.170 | 7.459 | 7.170 | 7.370 | 139,199 | +0.20(+2.79%) |
Jan 25, 2023 | 6.780 | 7.200 | 6.580 | 7.170 | 231,205 | +0.37(+5.44%) |
Jan 24, 2023 | 6.540 | 6.929 | 6.430 | 6.800 | 226,088 | +0.34(+5.26%) |
Jan 23, 2023 | 6.400 | 6.610 | 6.260 | 6.460 | 127,469 | +0.10(+1.57%) |
Jan 20, 2023 | 6.390 | 6.470 | 6.260 | 6.360 | 111,779 | +0.04(+0.63%) |
Jan 19, 2023 | 6.570 | 6.570 | 6.270 | 6.320 | 113,802 | -0.26(-3.95%) |
Jan 18, 2023 | 6.930 | 7.060 | 6.560 | 6.580 | 82,408 | -0.33(-4.78%) |
Jan 17, 2023 | 7.100 | 7.100 | 6.720 | 6.910 | 143,140 | -0.08(-1.14%) |
Jan 13, 2023 | 6.730 | 7.190 | 6.730 | 6.990 | 226,336 | +0.21(+3.10%) |
Jan 12, 2023 | 6.510 | 6.780 | 6.445 | 6.780 | 146,987 | +0.27(+4.15%) |
Jan 11, 2023 | 6.290 | 6.520 | 6.270 | 6.510 | 74,873 | +0.20(+3.17%) |
Jan 10, 2023 | 6.350 | 6.455 | 6.210 | 6.310 | 101,385 | -0.02(-0.32%) |
Jan 09, 2023 | 6.650 | 6.750 | 6.310 | 6.330 | 168,055 | -0.27(-4.09%) |
Jan 06, 2023 | 6.570 | 6.710 | 6.380 | 6.600 | 96,188 | +0.05(+0.76%) |
Jan 05, 2023 | 6.620 | 6.730 | 6.420 | 6.550 | 82,405 | -0.11(-1.65%) |
Jan 04, 2023 | 6.500 | 6.765 | 6.500 | 6.660 | 123,763 | +0.18(+2.78%) |
Jan 03, 2023 | 6.570 | 6.750 | 6.410 | 6.480 | 109,930 | -0.04(-0.61%) |
Dec 30, 2022 | 6.370 | 6.555 | 6.295 | 6.520 | 114,916 | +0.05(+0.77%) |
Dec 29, 2022 | 6.080 | 6.510 | 6.050 | 6.470 | 180,464 | +0.44(+7.30%) |
Dec 28, 2022 | 5.940 | 6.070 | 5.910 | 6.030 | 138,942 | +0.09(+1.52%) |
Dec 27, 2022 | 5.970 | 6.389 | 5.910 | 5.940 | 176,828 | -0.07(-1.16%) |
Dec 23, 2022 | 6.060 | 6.069 | 5.840 | 6.010 | 410,903 | -0.04(-0.66%) |
Dec 22, 2022 | 5.880 | 6.060 | 5.850 | 6.050 | 183,413 | +0.16(+2.72%) |
Dec 21, 2022 | 6.050 | 6.130 | 5.845 | 5.890 | 205,908 | -0.15(-2.48%) |
Dec 20, 2022 | 5.790 | 6.060 | 5.775 | 6.040 | 222,498 | +0.22(+3.78%) |
Dec 19, 2022 | 6.100 | 6.110 | 5.730 | 5.820 | 214,960 | -0.28(-4.59%) |
Dec 16, 2022 | 6.090 | 6.190 | 5.959 | 6.100 | 274,584 | +0.00(+0.00%) |
Dec 15, 2022 | 6.030 | 6.120 | 5.950 | 6.100 | 288,722 | +0.01(+0.16%) |
Dec 14, 2022 | 6.190 | 6.470 | 6.010 | 6.090 | 326,044 | -0.02(-0.25%) |
Dec 13, 2022 | 6.250 | 6.707 | 5.840 | 6.105 | 510,887 | -0.01(-0.25%) |
Dec 12, 2022 | 5.760 | 6.220 | 5.710 | 6.120 | 282,224 | +0.32(+5.52%) |
Dec 09, 2022 | 5.900 | 5.980 | 5.780 | 5.800 | 155,896 | -0.02(-0.34%) |
Dec 08, 2022 | 5.880 | 6.020 | 5.695 | 5.820 | 180,026 | +0.02(+0.34%) |
Dec 07, 2022 | 6.100 | 6.160 | 5.710 | 5.800 | 395,907 | -0.34(-5.54%) |
Dec 06, 2022 | 6.560 | 6.600 | 6.072 | 6.140 | 157,752 | -0.35(-5.32%) |
Dec 05, 2022 | 6.370 | 6.770 | 6.305 | 6.485 | 162,676 | +0.11(+1.65%) |
Dec 02, 2022 | 6.290 | 6.390 | 6.200 | 6.380 | 144,624 | +0.07(+1.11%) |
Dec 01, 2022 | 6.130 | 6.450 | 5.920 | 6.310 | 490,528 | +0.15(+2.44%) |
Nov 30, 2022 | 6.240 | 6.315 | 6.020 | 6.160 | 179,559 | -0.03(-0.48%) |
Nov 29, 2022 | 6.340 | 6.380 | 6.175 | 6.190 | 133,811 | -0.15(-2.37%) |
Nov 28, 2022 | 6.340 | 6.590 | 6.280 | 6.340 | 219,674 | -0.04(-0.63%) |
Nov 25, 2022 | 6.370 | 6.590 | 6.300 | 6.380 | 47,530 | +0.00(+0.08%) |
Nov 23, 2022 | 6.150 | 6.700 | 6.100 | 6.375 | 474,732 | +0.29(+4.68%) |
Nov 22, 2022 | 6.120 | 6.220 | 6.000 | 6.090 | 378,983 | +0.00(+0.00%) |
Nov 21, 2022 | 6.260 | 6.310 | 5.900 | 6.090 | 182,233 | -0.17(-2.72%) |
Nov 18, 2022 | 6.010 | 6.500 | 5.910 | 6.260 | 189,851 | +0.38(+6.46%) |
Nov 17, 2022 | 6.000 | 6.100 | 5.720 | 5.880 | 204,366 | -0.27(-4.39%) |
Nov 16, 2022 | 6.240 | 6.460 | 6.110 | 6.150 | 105,366 | -0.11(-1.76%) |
Nov 15, 2022 | 6.470 | 6.550 | 6.190 | 6.260 | 179,416 | -0.03(-0.48%) |
Nov 14, 2022 | 6.160 | 6.740 | 6.070 | 6.290 | 164,664 | +0.10(+1.62%) |
Nov 11, 2022 | 6.450 | 6.760 | 6.150 | 6.190 | 206,712 | -0.24(-3.73%) |
Nov 10, 2022 | 7.000 | 7.150 | 5.700 | 6.430 | 340,106 | -0.25(-3.74%) |
Nov 09, 2022 | 6.900 | 6.959 | 6.670 | 6.680 | 43,995 | -0.22(-3.19%) |
Nov 08, 2022 | 6.960 | 7.282 | 6.875 | 6.900 | 216,631 | +0.02(+0.29%) |
Nov 07, 2022 | 6.810 | 6.990 | 6.810 | 6.880 | 90,287 | +0.06(+0.88%) |
Nov 04, 2022 | 6.925 | 7.010 | 6.645 | 6.820 | 68,275 | -0.15(-2.15%) |
Nov 03, 2022 | 7.000 | 7.215 | 6.830 | 6.970 | 79,068 | -0.08(-1.13%) |
Nov 02, 2022 | 7.340 | 7.425 | 6.990 | 7.050 | 98,286 | -0.26(-3.56%) |