Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.319 | 6.376 | 6.149 | 6.187 | 4,428,071 | -0.05(-0.76%) |
Jan 30, 2023 | 6.083 | 6.244 | 6.036 | 6.234 | 4,503,741 | +0.22(+3.62%) |
Jan 27, 2023 | 5.875 | 6.084 | 5.875 | 6.017 | 3,650,042 | +0.23(+3.92%) |
Jan 26, 2023 | 5.610 | 5.922 | 5.610 | 5.790 | 4,350,034 | +0.23(+4.08%) |
Jan 25, 2023 | 5.865 | 5.903 | 5.563 | 5.563 | 4,714,240 | -0.13(-2.33%) |
Jan 24, 2023 | 5.950 | 6.083 | 5.676 | 5.695 | 5,360,014 | -0.17(-2.90%) |
Jan 23, 2023 | 5.979 | 6.083 | 5.856 | 5.865 | 4,225,771 | +0.07(+1.14%) |
Jan 20, 2023 | 6.083 | 6.168 | 5.799 | 5.799 | 3,995,084 | -0.21(-3.46%) |
Jan 19, 2023 | 6.253 | 6.319 | 5.913 | 6.007 | 4,648,666 | -0.34(-5.37%) |
Jan 18, 2023 | 5.932 | 6.348 | 5.840 | 6.348 | 5,379,135 | +0.20(+3.23%) |
Jan 17, 2023 | 5.913 | 6.263 | 5.890 | 6.149 | 4,767,198 | +0.36(+6.21%) |
Jan 13, 2023 | 5.979 | 5.998 | 5.752 | 5.790 | 4,637,341 | -0.14(-2.39%) |
Jan 12, 2023 | 5.979 | 6.215 | 5.894 | 5.932 | 4,989,818 | -0.23(-3.69%) |
Jan 11, 2023 | 5.998 | 6.267 | 5.969 | 6.159 | 4,003,467 | +0.13(+2.20%) |
Jan 10, 2023 | 6.187 | 6.327 | 6.007 | 6.026 | 3,830,140 | -0.22(-3.48%) |
Jan 09, 2023 | 5.960 | 6.272 | 5.950 | 6.244 | 5,031,903 | +0.17(+2.80%) |
Jan 06, 2023 | 6.291 | 6.509 | 6.033 | 6.073 | 5,598,079 | -0.45(-6.96%) |
Jan 05, 2023 | 6.632 | 6.802 | 6.518 | 6.528 | 4,297,032 | +0.14(+2.22%) |
Jan 04, 2023 | 6.821 | 6.840 | 6.300 | 6.386 | 6,480,871 | -0.68(-9.64%) |
Jan 03, 2023 | 7.228 | 7.275 | 6.792 | 7.067 | 3,794,161 | -0.48(-6.39%) |
Dec 30, 2022 | 7.426 | 7.677 | 7.398 | 7.549 | 3,869,697 | +0.12(+1.66%) |
Dec 29, 2022 | 7.351 | 7.464 | 7.199 | 7.426 | 2,217,628 | -0.09(-1.13%) |
Dec 28, 2022 | 7.190 | 7.573 | 7.152 | 7.511 | 4,042,443 | +0.50(+7.15%) |
Dec 27, 2022 | 7.284 | 7.353 | 6.785 | 7.010 | 3,956,055 | -0.40(-5.36%) |
Dec 23, 2022 | 7.502 | 7.813 | 7.256 | 7.407 | 4,056,333 | -0.12(-1.63%) |
Dec 22, 2022 | 7.672 | 7.947 | 7.530 | 7.530 | 4,719,440 | +0.14(+1.92%) |
Dec 21, 2022 | 7.511 | 7.511 | 7.256 | 7.388 | 2,718,076 | -0.22(-2.86%) |
Dec 20, 2022 | 8.013 | 8.051 | 7.440 | 7.606 | 3,927,069 | -0.73(-8.74%) |
Dec 19, 2022 | 7.937 | 8.434 | 7.861 | 8.334 | 2,918,184 | +0.36(+4.51%) |
Dec 16, 2022 | 8.278 | 8.334 | 7.870 | 7.975 | 3,157,805 | -0.26(-3.21%) |
Dec 15, 2022 | 8.032 | 8.268 | 7.951 | 8.240 | 4,869,312 | +0.68(+9.01%) |
Dec 14, 2022 | 7.455 | 7.814 | 7.360 | 7.559 | 3,257,401 | +0.15(+2.04%) |
Dec 13, 2022 | 7.152 | 7.587 | 6.991 | 7.407 | 4,239,159 | -0.43(-5.43%) |
Dec 12, 2022 | 7.852 | 8.070 | 7.767 | 7.833 | 3,682,367 | +0.08(+0.98%) |
Dec 09, 2022 | 7.521 | 7.776 | 7.209 | 7.757 | 3,917,998 | +0.21(+2.76%) |
Dec 08, 2022 | 7.464 | 7.667 | 7.322 | 7.549 | 3,033,929 | -0.06(-0.75%) |
Dec 07, 2022 | 7.861 | 7.861 | 7.474 | 7.606 | 5,193,310 | -0.40(-4.96%) |
Dec 06, 2022 | 7.738 | 8.051 | 7.587 | 8.003 | 3,663,199 | +0.11(+1.44%) |
Dec 05, 2022 | 7.351 | 7.956 | 7.351 | 7.890 | 7,050,654 | +0.69(+9.59%) |
Dec 02, 2022 | 7.559 | 7.644 | 7.133 | 7.199 | 4,919,317 | -0.04(-0.52%) |
Dec 01, 2022 | 7.474 | 7.639 | 7.152 | 7.237 | 6,268,519 | -0.64(-8.16%) |
Nov 30, 2022 | 8.230 | 8.527 | 7.734 | 7.880 | 6,824,369 | -0.61(-7.24%) |
Nov 29, 2022 | 8.779 | 8.788 | 8.315 | 8.495 | 5,356,315 | -0.50(-5.57%) |
Nov 28, 2022 | 8.315 | 9.058 | 8.315 | 8.997 | 4,248,860 | +0.81(+9.94%) |
Nov 25, 2022 | 8.052 | 8.259 | 8.049 | 8.183 | 1,961,408 | +0.20(+2.49%) |
Nov 23, 2022 | 8.325 | 8.495 | 7.918 | 7.984 | 4,701,013 | -0.32(-3.87%) |
Nov 22, 2022 | 8.997 | 9.016 | 8.287 | 8.306 | 7,178,548 | -0.85(-9.30%) |
Nov 21, 2022 | 9.186 | 9.516 | 9.120 | 9.157 | 6,323,712 | +0.09(+1.04%) |
Nov 18, 2022 | 9.280 | 9.356 | 8.987 | 9.063 | 3,552,629 | -0.17(-1.84%) |
Nov 17, 2022 | 9.366 | 9.460 | 9.139 | 9.233 | 6,073,018 | +0.24(+2.63%) |
Nov 16, 2022 | 8.902 | 9.025 | 8.732 | 8.997 | 5,814,230 | +0.24(+2.70%) |
Nov 15, 2022 | 8.278 | 8.911 | 8.268 | 8.760 | 13,716,401 | +0.27(+3.23%) |
Nov 14, 2022 | 8.618 | 8.722 | 8.339 | 8.486 | 5,947,740 | +0.00(+0.00%) |
Nov 11, 2022 | 8.609 | 8.775 | 8.410 | 8.486 | 3,432,829 | -0.09(-1.10%) |
Nov 10, 2022 | 8.968 | 9.361 | 8.438 | 8.580 | 5,394,586 | -1.74(-16.86%) |
Nov 09, 2022 | 9.848 | 10.37 | 9.545 | 10.32 | 4,779,680 | +0.56(+5.72%) |
Nov 08, 2022 | 10.68 | 10.82 | 9.389 | 9.763 | 7,799,819 | -0.91(-8.51%) |
Nov 07, 2022 | 10.78 | 11.08 | 10.58 | 10.67 | 4,406,931 | -0.19(-1.74%) |
Nov 04, 2022 | 12.21 | 12.24 | 10.82 | 10.86 | 6,701,860 | -2.84(-20.72%) |
Nov 03, 2022 | 13.82 | 14.08 | 13.17 | 13.70 | 9,415,450 | +0.27(+2.04%) |
Nov 02, 2022 | 11.87 | 13.49 | 13.42 | 10,456,351 | +1.42(+11.82%) |