Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.360 | 6.792 | 5.456 | 6.000 | 1,074,312 | +1.09(+22.15%) |
Jan 30, 2023 | 5.216 | 5.560 | 4.688 | 4.912 | 303,964 | -0.57(-10.36%) |
Jan 27, 2023 | 5.912 | 5.920 | 5.048 | 5.480 | 530,396 | -1.89(-25.62%) |
Jan 26, 2023 | 7.600 | 8.040 | 7.280 | 7.368 | 420,053 | -0.64(-7.99%) |
Jan 25, 2023 | 9.032 | 9.560 | 7.600 | 8.008 | 432,688 | -1.50(-15.81%) |
Jan 24, 2023 | 7.200 | 9.616 | 7.248 | 9.512 | 1,015,964 | +2.26(+31.24%) |
Jan 23, 2023 | 7.464 | 7.680 | 7.040 | 7.248 | 295,520 | -0.03(-0.44%) |
Jan 20, 2023 | 8.528 | 8.528 | 6.640 | 7.280 | 1,156,220 | -0.23(-3.09%) |
Jan 19, 2023 | 7.256 | 8.000 | 6.896 | 7.512 | 213,530 | +0.26(+3.53%) |
Jan 18, 2023 | 7.880 | 7.880 | 7.128 | 7.256 | 65,785 | -0.38(-4.93%) |
Jan 17, 2023 | 8.080 | 8.320 | 7.544 | 7.632 | 64,202 | -0.45(-5.54%) |
Jan 13, 2023 | 8.000 | 8.400 | 7.632 | 8.080 | 76,467 | +0.14(+1.71%) |
Jan 12, 2023 | 8.800 | 8.720 | 7.600 | 7.944 | 71,948 | -0.50(-5.97%) |
Jan 11, 2023 | 8.160 | 8.680 | 7.744 | 8.448 | 132,538 | +0.05(+0.57%) |
Jan 10, 2023 | 8.040 | 9.200 | 7.968 | 8.400 | 151,507 | +0.11(+1.35%) |
Jan 09, 2023 | 8.376 | 8.376 | 7.936 | 8.288 | 16,673 | +0.14(+1.77%) |
Jan 06, 2023 | 8.600 | 8.600 | 7.760 | 8.144 | 24,659 | -0.18(-2.12%) |
Jan 05, 2023 | 8.360 | 8.360 | 7.880 | 8.320 | 32,982 | +0.12(+1.46%) |
Jan 04, 2023 | 8.368 | 9.192 | 7.816 | 8.200 | 154,711 | +0.28(+3.54%) |
Jan 03, 2023 | 7.864 | 8.336 | 7.248 | 7.920 | 37,029 | +0.24(+3.13%) |
Dec 30, 2022 | 7.552 | 7.784 | 7.288 | 7.680 | 13,262 | +0.30(+4.12%) |
Dec 29, 2022 | 7.536 | 7.856 | 7.136 | 7.376 | 22,544 | +0.18(+2.44%) |
Dec 28, 2022 | 7.240 | 7.560 | 6.944 | 7.200 | 17,247 | +0.05(+0.67%) |
Dec 27, 2022 | 7.880 | 8.192 | 7.136 | 7.152 | 31,709 | -0.66(-8.40%) |
Dec 23, 2022 | 8.128 | 8.128 | 7.600 | 7.808 | 15,281 | -0.18(-2.20%) |
Dec 22, 2022 | 8.000 | 8.240 | 7.576 | 7.984 | 21,191 | -0.26(-3.20%) |
Dec 21, 2022 | 8.304 | 9.200 | 7.200 | 8.248 | 59,266 | -0.11(-1.34%) |
Dec 20, 2022 | 8.440 | 9.120 | 7.672 | 8.360 | 35,512 | +0.00(+0.00%) |
Dec 19, 2022 | 8.296 | 8.640 | 7.936 | 8.360 | 49,196 | -0.17(-1.97%) |
Dec 16, 2022 | 8.408 | 8.800 | 7.848 | 8.528 | 27,496 | -0.14(-1.57%) |
Dec 15, 2022 | 8.544 | 8.952 | 7.816 | 8.664 | 27,233 | +0.09(+1.03%) |
Dec 14, 2022 | 8.000 | 8.632 | 7.600 | 8.576 | 42,122 | +0.35(+4.28%) |
Dec 13, 2022 | 10.35 | 10.39 | 7.072 | 8.224 | 78,683 | -2.10(-20.31%) |
Dec 12, 2022 | 9.600 | 10.69 | 9.400 | 10.32 | 26,514 | +0.48(+4.88%) |
Dec 09, 2022 | 10.40 | 10.40 | 9.728 | 9.840 | 11,586 | -0.54(-5.24%) |
Dec 08, 2022 | 10.40 | 11.10 | 10.01 | 10.38 | 15,562 | +0.06(+0.54%) |
Dec 07, 2022 | 10.88 | 11.36 | 10.01 | 10.33 | 17,334 | -0.89(-7.92%) |
Dec 06, 2022 | 12.80 | 13.02 | 10.80 | 11.22 | 31,772 | -0.22(-1.96%) |
Dec 05, 2022 | 11.89 | 12.56 | 11.26 | 11.44 | 11,804 | -0.56(-4.67%) |
Dec 02, 2022 | 12.80 | 13.18 | 11.81 | 12.00 | 14,123 | -0.61(-4.82%) |
Dec 01, 2022 | 13.60 | 13.92 | 12.13 | 12.61 | 30,616 | -1.52(-10.76%) |
Nov 30, 2022 | 12.00 | 15.76 | 11.80 | 14.13 | 127,673 | +2.05(+16.95%) |
Nov 29, 2022 | 12.24 | 13.16 | 11.38 | 12.08 | 54,731 | +0.48(+4.14%) |
Nov 28, 2022 | 12.80 | 12.80 | 10.81 | 11.60 | 5,811 | +0.15(+1.33%) |
Nov 25, 2022 | 11.62 | 12.55 | 11.00 | 11.45 | 4,390 | -0.38(-3.18%) |
Nov 23, 2022 | 12.80 | 12.80 | 11.28 | 11.82 | 8,312 | -0.18(-1.53%) |
Nov 22, 2022 | 10.61 | 13.34 | 10.61 | 12.01 | 60,768 | +1.21(+11.19%) |
Nov 21, 2022 | 10.40 | 11.96 | 10.40 | 10.80 | 4,018 | -0.74(-6.44%) |
Nov 18, 2022 | 12.00 | 12.80 | 11.46 | 11.54 | 3,826 | -0.85(-6.84%) |
Nov 17, 2022 | 11.97 | 12.72 | 11.28 | 12.39 | 7,265 | +0.58(+4.87%) |
Nov 16, 2022 | 12.00 | 12.37 | 11.28 | 11.82 | 2,439 | -0.35(-2.89%) |
Nov 15, 2022 | 11.40 | 12.29 | 11.40 | 12.17 | 6,125 | +0.92(+8.18%) |
Nov 14, 2022 | 11.20 | 12.30 | 11.20 | 11.25 | 4,223 | -0.27(-2.36%) |
Nov 11, 2022 | 11.49 | 11.89 | 10.45 | 11.52 | 5,556 | +0.51(+4.65%) |
Nov 10, 2022 | 10.39 | 12.32 | 10.20 | 11.01 | 6,758 | -0.02(-0.22%) |
Nov 09, 2022 | 11.68 | 12.00 | 10.78 | 11.03 | 4,741 | -0.34(-3.02%) |
Nov 08, 2022 | 13.52 | 13.52 | 11.22 | 11.38 | 9,756 | -1.10(-8.85%) |
Nov 07, 2022 | 12.00 | 13.36 | 12.24 | 12.48 | 2,793 | -0.72(-5.45%) |
Nov 04, 2022 | 14.08 | 14.20 | 12.94 | 13.20 | 3,207 | -1.01(-7.09%) |
Nov 03, 2022 | 14.01 | 14.88 | 13.60 | 14.21 | 3,485 | -0.24(-1.66%) |
Nov 02, 2022 | 13.60 | 15.11 | 13.92 | 14.45 | 3,385 | -0.35(-2.38%) |