Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.017 | 6.020 | 5.436 | 5.720 | 56,999 | +0.12(+2.12%) |
Jan 30, 2023 | 5.739 | 5.757 | 5.418 | 5.601 | 58,111 | +0.01(+0.25%) |
Jan 27, 2023 | 6.020 | 6.089 | 5.180 | 5.587 | 47,608 | -0.18(-3.13%) |
Jan 26, 2023 | 5.880 | 6.315 | 5.172 | 5.768 | 67,178 | -0.69(-10.65%) |
Jan 25, 2023 | 6.720 | 7.203 | 6.007 | 6.455 | 33,487 | -0.40(-5.88%) |
Jan 24, 2023 | 7.840 | 7.840 | 6.720 | 6.859 | 19,188 | -0.56(-7.53%) |
Jan 23, 2023 | 8.260 | 8.295 | 7.211 | 7.417 | 10,854 | -0.14(-1.89%) |
Jan 20, 2023 | 8.386 | 8.386 | 7.000 | 7.560 | 20,469 | -0.42(-5.28%) |
Jan 19, 2023 | 8.260 | 8.302 | 7.980 | 7.981 | 2,582 | +0.02(+0.28%) |
Jan 18, 2023 | 9.239 | 9.253 | 7.958 | 7.959 | 8,744 | -0.90(-10.18%) |
Jan 17, 2023 | 8.739 | 9.636 | 8.680 | 8.861 | 7,538 | +0.46(+5.45%) |
Jan 13, 2023 | 8.680 | 9.023 | 8.253 | 8.403 | 8,036 | -0.22(-2.56%) |
Jan 12, 2023 | 8.680 | 8.960 | 8.572 | 8.624 | 4,883 | -0.16(-1.82%) |
Jan 11, 2023 | 8.820 | 9.660 | 8.750 | 8.784 | 2,679 | -0.31(-3.46%) |
Jan 10, 2023 | 9.660 | 9.688 | 8.541 | 9.099 | 4,191 | +0.21(+2.38%) |
Jan 09, 2023 | 8.400 | 9.222 | 8.120 | 8.887 | 3,961 | +0.49(+5.80%) |
Jan 06, 2023 | 7.840 | 8.557 | 7.840 | 8.400 | 4,272 | +0.33(+4.15%) |
Jan 05, 2023 | 9.099 | 9.642 | 7.700 | 8.065 | 7,258 | -0.52(-6.00%) |
Jan 04, 2023 | 8.382 | 8.796 | 8.120 | 8.581 | 5,231 | +0.60(+7.49%) |
Jan 03, 2023 | 8.259 | 8.592 | 7.840 | 7.983 | 3,544 | +0.16(+1.99%) |
Dec 30, 2022 | 8.119 | 8.239 | 7.700 | 7.827 | 9,899 | -0.24(-3.02%) |
Dec 29, 2022 | 7.980 | 8.120 | 7.512 | 8.071 | 7,849 | +0.23(+2.96%) |
Dec 28, 2022 | 7.560 | 8.821 | 7.560 | 7.839 | 16,335 | -0.56(-6.70%) |
Dec 27, 2022 | 10.50 | 10.50 | 8.120 | 8.401 | 8,759 | -1.17(-12.25%) |
Dec 23, 2022 | 10.64 | 11.14 | 9.240 | 9.575 | 14,128 | -0.52(-5.17%) |
Dec 22, 2022 | 10.50 | 11.20 | 9.724 | 10.10 | 4,141 | -0.54(-5.11%) |
Dec 21, 2022 | 10.64 | 11.20 | 10.25 | 10.64 | 6,161 | -0.02(-0.17%) |
Dec 20, 2022 | 10.11 | 10.96 | 10.11 | 10.66 | 3,614 | +0.23(+2.23%) |
Dec 19, 2022 | 13.42 | 13.42 | 9.824 | 10.43 | 11,662 | -1.92(-15.54%) |
Dec 16, 2022 | 9.240 | 13.30 | 8.750 | 12.34 | 39,463 | +3.38(+37.77%) |
Dec 15, 2022 | 9.380 | 9.520 | 8.960 | 8.960 | 12,307 | -0.35(-3.74%) |
Dec 14, 2022 | 9.239 | 9.702 | 8.820 | 9.309 | 12,821 | +0.23(+2.53%) |
Dec 13, 2022 | 9.216 | 9.380 | 8.666 | 9.079 | 9,386 | +0.17(+1.89%) |
Dec 12, 2022 | 9.100 | 9.800 | 8.680 | 8.911 | 12,698 | -0.47(-4.99%) |
Dec 09, 2022 | 10.08 | 10.64 | 9.100 | 9.379 | 4,609 | -0.73(-7.19%) |
Dec 08, 2022 | 9.940 | 10.62 | 9.778 | 10.11 | 4,413 | +0.21(+2.14%) |
Dec 07, 2022 | 11.15 | 11.15 | 9.744 | 9.894 | 8,441 | -1.21(-10.92%) |
Dec 06, 2022 | 11.82 | 11.82 | 10.54 | 11.11 | 1,885 | -0.12(-1.08%) |
Dec 05, 2022 | 10.99 | 11.79 | 10.40 | 11.23 | 5,671 | +0.40(+3.72%) |
Dec 02, 2022 | 11.34 | 11.76 | 10.64 | 10.82 | 9,489 | -0.39(-3.52%) |
Dec 01, 2022 | 11.28 | 11.91 | 11.06 | 11.22 | 8,776 | -0.40(-3.46%) |
Nov 30, 2022 | 13.16 | 13.16 | 10.92 | 11.62 | 18,947 | -1.15(-9.03%) |
Nov 29, 2022 | 11.45 | 13.09 | 11.45 | 12.78 | 7,129 | +0.69(+5.71%) |
Nov 28, 2022 | 11.82 | 12.46 | 11.20 | 12.08 | 3,141 | +0.32(+2.75%) |
Nov 25, 2022 | 12.18 | 12.18 | 11.34 | 11.76 | 3,967 | -0.14(-1.20%) |
Nov 23, 2022 | 12.32 | 12.32 | 10.92 | 11.90 | 6,095 | -0.04(-0.33%) |
Nov 22, 2022 | 10.36 | 12.18 | 9.940 | 11.94 | 11,484 | +1.44(+13.73%) |
Nov 21, 2022 | 12.47 | 12.53 | 10.50 | 10.50 | 13,480 | -1.96(-15.72%) |
Nov 18, 2022 | 14.14 | 14.28 | 12.20 | 12.46 | 8,637 | -1.12(-8.25%) |
Nov 17, 2022 | 14.00 | 14.00 | 13.24 | 13.58 | 10,891 | -0.56(-3.96%) |
Nov 16, 2022 | 13.30 | 14.70 | 13.30 | 14.14 | 4,870 | +0.60(+4.45%) |
Nov 15, 2022 | 13.02 | 14.70 | 12.88 | 13.54 | 9,674 | -1.16(-7.90%) |
Nov 14, 2022 | 15.54 | 15.68 | 14.42 | 14.70 | 3,642 | +0.56(+3.96%) |
Nov 11, 2022 | 14.28 | 16.10 | 13.42 | 14.14 | 11,024 | -0.56(-3.81%) |
Nov 10, 2022 | 14.28 | 14.84 | 13.72 | 14.70 | 7,123 | +1.75(+13.49%) |
Nov 09, 2022 | 14.00 | 14.00 | 12.79 | 12.95 | 4,527 | -0.57(-4.23%) |
Nov 08, 2022 | 14.00 | 14.70 | 13.20 | 13.53 | 5,837 | -0.47(-3.39%) |
Nov 07, 2022 | 12.74 | 14.28 | 12.18 | 14.00 | 4,664 | +1.66(+13.43%) |
Nov 04, 2022 | 12.88 | 12.88 | 12.10 | 12.34 | 3,800 | +0.01(+0.11%) |
Nov 03, 2022 | 13.24 | 13.73 | 12.06 | 12.33 | 12,588 | -0.98(-7.37%) |
Nov 02, 2022 | 14.84 | 14.98 | 13.30 | 13.31 | 4,733 | -1.39(-9.46%) |