Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.740 | 8.000 | 7.580 | 7.970 | 1,439,740 | +0.32(+4.18%) |
Jan 30, 2023 | 7.720 | 7.760 | 7.530 | 7.650 | 722,637 | -0.22(-2.80%) |
Jan 27, 2023 | 7.590 | 7.890 | 7.580 | 7.870 | 1,179,868 | +0.14(+1.81%) |
Jan 26, 2023 | 7.630 | 7.735 | 7.430 | 7.730 | 775,051 | +0.28(+3.76%) |
Jan 25, 2023 | 7.360 | 7.460 | 7.170 | 7.450 | 552,023 | -0.05(-0.67%) |
Jan 24, 2023 | 7.420 | 7.590 | 7.320 | 7.500 | 476,238 | +0.00(+0.00%) |
Jan 23, 2023 | 7.270 | 7.630 | 7.215 | 7.500 | 1,286,046 | +0.30(+4.17%) |
Jan 20, 2023 | 7.130 | 7.250 | 6.950 | 7.200 | 750,935 | +0.20(+2.86%) |
Jan 19, 2023 | 7.150 | 7.225 | 6.920 | 7.000 | 726,548 | -0.28(-3.85%) |
Jan 18, 2023 | 7.280 | 7.440 | 7.185 | 7.280 | 1,805,956 | +0.07(+0.97%) |
Jan 17, 2023 | 7.070 | 7.230 | 6.980 | 7.210 | 1,354,306 | +0.12(+1.69%) |
Jan 13, 2023 | 6.890 | 7.100 | 6.875 | 7.090 | 580,536 | +0.12(+1.72%) |
Jan 12, 2023 | 6.830 | 6.995 | 6.655 | 6.970 | 910,553 | +0.21(+3.11%) |
Jan 11, 2023 | 6.670 | 6.780 | 6.610 | 6.760 | 635,369 | +0.13(+1.96%) |
Jan 10, 2023 | 6.550 | 6.630 | 6.430 | 6.630 | 583,146 | +0.08(+1.22%) |
Jan 09, 2023 | 6.310 | 6.685 | 6.260 | 6.550 | 1,239,075 | +0.38(+6.16%) |
Jan 06, 2023 | 5.870 | 6.190 | 5.800 | 6.170 | 1,240,615 | +0.37(+6.38%) |
Jan 05, 2023 | 5.860 | 5.899 | 5.790 | 5.800 | 1,212,669 | -0.11(-1.86%) |
Jan 04, 2023 | 5.880 | 5.965 | 5.780 | 5.910 | 878,143 | +0.12(+2.07%) |
Jan 03, 2023 | 5.940 | 6.030 | 5.745 | 5.790 | 836,804 | -0.04(-0.69%) |
Dec 30, 2022 | 5.700 | 5.860 | 5.660 | 5.830 | 849,822 | +0.02(+0.34%) |
Dec 29, 2022 | 5.930 | 5.995 | 5.780 | 5.810 | 1,075,721 | +0.01(+0.17%) |
Dec 28, 2022 | 5.880 | 5.915 | 5.740 | 5.800 | 1,345,225 | -0.09(-1.53%) |
Dec 27, 2022 | 6.170 | 6.170 | 5.890 | 5.890 | 1,062,653 | -0.32(-5.15%) |
Dec 23, 2022 | 6.300 | 6.380 | 6.180 | 6.210 | 960,541 | -0.15(-2.36%) |
Dec 22, 2022 | 6.380 | 6.485 | 6.240 | 6.360 | 1,927,205 | -0.12(-1.85%) |
Dec 21, 2022 | 6.530 | 6.650 | 6.410 | 6.480 | 898,853 | +0.02(+0.31%) |
Dec 20, 2022 | 6.480 | 6.645 | 6.385 | 6.460 | 840,174 | -0.11(-1.67%) |
Dec 19, 2022 | 6.860 | 6.870 | 6.510 | 6.570 | 1,071,856 | -0.29(-4.23%) |
Dec 16, 2022 | 6.740 | 6.965 | 6.720 | 6.860 | 2,029,452 | +0.03(+0.44%) |
Dec 15, 2022 | 6.850 | 7.030 | 6.830 | 6.830 | 780,122 | -0.20(-2.84%) |
Dec 14, 2022 | 7.090 | 7.225 | 6.880 | 7.030 | 901,855 | -0.08(-1.13%) |
Dec 13, 2022 | 7.210 | 7.350 | 6.950 | 7.110 | 1,066,884 | +0.24(+3.49%) |
Dec 12, 2022 | 6.950 | 7.100 | 6.790 | 6.870 | 1,158,938 | -0.14(-2.00%) |
Dec 09, 2022 | 7.290 | 7.290 | 6.990 | 7.010 | 858,772 | -0.35(-4.76%) |
Dec 08, 2022 | 7.380 | 7.490 | 7.230 | 7.360 | 904,290 | +0.05(+0.68%) |
Dec 07, 2022 | 7.390 | 7.550 | 7.255 | 7.310 | 916,130 | -0.18(-2.40%) |
Dec 06, 2022 | 7.760 | 7.810 | 7.440 | 7.490 | 791,012 | -0.31(-3.97%) |
Dec 05, 2022 | 8.210 | 8.240 | 7.780 | 7.800 | 830,237 | -0.36(-4.41%) |
Dec 02, 2022 | 7.680 | 8.170 | 7.580 | 8.160 | 2,626,602 | +0.27(+3.42%) |
Dec 01, 2022 | 8.250 | 8.250 | 7.880 | 7.890 | 1,193,010 | -0.32(-3.90%) |
Nov 30, 2022 | 7.860 | 8.260 | 7.705 | 8.210 | 1,482,486 | +0.44(+5.66%) |
Nov 29, 2022 | 7.900 | 7.900 | 7.605 | 7.770 | 740,604 | -0.09(-1.15%) |
Nov 28, 2022 | 8.000 | 8.240 | 7.860 | 7.860 | 944,815 | -0.31(-3.79%) |
Nov 25, 2022 | 8.060 | 8.200 | 8.040 | 8.170 | 466,345 | -0.03(-0.37%) |
Nov 23, 2022 | 7.720 | 8.220 | 7.650 | 8.200 | 1,561,911 | +0.45(+5.81%) |
Nov 22, 2022 | 7.600 | 8.005 | 7.560 | 7.750 | 2,084,748 | +0.15(+1.97%) |
Nov 21, 2022 | 7.170 | 7.690 | 7.170 | 7.600 | 2,819,763 | -0.09(-1.17%) |
Nov 18, 2022 | 7.010 | 7.780 | 6.880 | 7.690 | 5,882,780 | +0.95(+14.09%) |
Nov 17, 2022 | 6.800 | 7.080 | 6.610 | 6.740 | 7,596,739 | +0.08(+1.28%) |
Nov 16, 2022 | 7.850 | 7.860 | 6.565 | 6.655 | 8,399,192 | -2.01(-23.24%) |
Nov 15, 2022 | 8.980 | 8.985 | 8.555 | 8.670 | 1,660,302 | -0.09(-1.03%) |
Nov 14, 2022 | 9.030 | 9.135 | 8.685 | 8.760 | 2,467,651 | -0.40(-4.37%) |
Nov 11, 2022 | 8.400 | 9.330 | 8.170 | 9.160 | 5,370,346 | +1.06(+13.09%) |
Nov 10, 2022 | 7.920 | 8.140 | 7.635 | 8.100 | 1,712,964 | +0.68(+9.16%) |
Nov 09, 2022 | 7.630 | 7.660 | 7.360 | 7.420 | 709,702 | -0.28(-3.64%) |
Nov 08, 2022 | 7.800 | 7.985 | 7.490 | 7.700 | 921,514 | -0.08(-1.03%) |
Nov 07, 2022 | 7.600 | 7.795 | 7.455 | 7.780 | 951,588 | +0.10(+1.30%) |
Nov 04, 2022 | 7.340 | 7.690 | 7.250 | 7.680 | 649,835 | +0.36(+4.92%) |
Nov 03, 2022 | 7.270 | 7.595 | 7.250 | 7.320 | 364,502 | -0.06(-0.81%) |
Nov 02, 2022 | 7.660 | 7.360 | 7.380 | 630,573 | -0.29(-3.78%) |