Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.390 | 9.531 | 9.230 | 9.340 | 129,349 | -0.05(-0.53%) |
Jan 30, 2023 | 9.280 | 9.460 | 9.050 | 9.390 | 145,536 | +0.16(+1.73%) |
Jan 27, 2023 | 8.700 | 9.480 | 8.700 | 9.230 | 159,022 | +0.54(+6.21%) |
Jan 26, 2023 | 8.710 | 8.800 | 8.443 | 8.690 | 70,976 | +0.07(+0.81%) |
Jan 25, 2023 | 8.250 | 8.820 | 8.220 | 8.620 | 78,897 | +0.27(+3.23%) |
Jan 24, 2023 | 8.460 | 8.460 | 8.250 | 8.350 | 79,014 | -0.11(-1.30%) |
Jan 23, 2023 | 8.600 | 8.670 | 8.060 | 8.460 | 109,977 | -0.17(-1.97%) |
Jan 20, 2023 | 8.650 | 8.800 | 8.400 | 8.630 | 131,134 | -0.09(-1.03%) |
Jan 19, 2023 | 8.530 | 8.935 | 8.400 | 8.720 | 80,309 | +0.01(+0.11%) |
Jan 18, 2023 | 8.510 | 9.130 | 8.349 | 8.710 | 136,501 | +0.66(+8.20%) |
Jan 17, 2023 | 7.500 | 8.050 | 7.500 | 8.050 | 79,403 | +0.53(+7.05%) |
Jan 13, 2023 | 7.440 | 7.690 | 7.260 | 7.520 | 55,335 | +0.05(+0.67%) |
Jan 12, 2023 | 7.560 | 7.560 | 7.350 | 7.470 | 42,231 | -0.13(-1.71%) |
Jan 11, 2023 | 7.560 | 7.690 | 7.460 | 7.600 | 80,566 | +0.10(+1.33%) |
Jan 10, 2023 | 7.220 | 7.540 | 7.211 | 7.500 | 66,385 | +0.32(+4.46%) |
Jan 09, 2023 | 6.970 | 7.350 | 6.970 | 7.180 | 68,799 | +0.32(+4.66%) |
Jan 06, 2023 | 6.580 | 6.910 | 6.480 | 6.860 | 80,031 | +0.28(+4.26%) |
Jan 05, 2023 | 6.470 | 6.670 | 6.470 | 6.580 | 71,360 | +0.12(+1.78%) |
Jan 04, 2023 | 6.440 | 6.630 | 6.440 | 6.465 | 35,004 | +0.01(+0.23%) |
Jan 03, 2023 | 6.610 | 6.650 | 6.320 | 6.450 | 74,711 | -0.15(-2.27%) |
Dec 30, 2022 | 6.600 | 6.630 | 6.490 | 6.600 | 36,928 | +0.01(+0.15%) |
Dec 29, 2022 | 6.480 | 6.650 | 6.402 | 6.590 | 57,184 | +0.16(+2.49%) |
Dec 28, 2022 | 6.570 | 6.650 | 6.400 | 6.430 | 40,752 | -0.21(-3.16%) |
Dec 27, 2022 | 6.740 | 6.740 | 6.550 | 6.640 | 63,508 | -0.12(-1.78%) |
Dec 23, 2022 | 6.620 | 6.770 | 6.590 | 6.760 | 47,073 | +0.14(+2.11%) |
Dec 22, 2022 | 6.650 | 6.790 | 6.510 | 6.620 | 40,594 | -0.11(-1.63%) |
Dec 21, 2022 | 6.700 | 6.821 | 6.630 | 6.730 | 38,949 | +0.13(+1.97%) |
Dec 20, 2022 | 6.520 | 6.730 | 6.510 | 6.600 | 52,059 | -0.04(-0.60%) |
Dec 19, 2022 | 6.980 | 6.980 | 6.560 | 6.640 | 56,069 | -0.34(-4.87%) |
Dec 16, 2022 | 7.000 | 7.040 | 6.770 | 6.980 | 68,161 | -0.12(-1.69%) |
Dec 15, 2022 | 7.170 | 7.260 | 6.970 | 7.100 | 82,146 | -0.28(-3.79%) |
Dec 14, 2022 | 7.210 | 7.570 | 7.010 | 7.380 | 100,789 | -0.11(-1.47%) |
Dec 13, 2022 | 7.140 | 7.610 | 7.140 | 7.490 | 95,175 | +0.54(+7.77%) |
Dec 12, 2022 | 6.740 | 7.030 | 6.600 | 6.950 | 65,713 | +0.32(+4.83%) |
Dec 09, 2022 | 6.550 | 6.770 | 6.550 | 6.630 | 25,297 | -0.03(-0.45%) |
Dec 08, 2022 | 6.370 | 6.700 | 6.340 | 6.660 | 41,792 | +0.13(+1.99%) |
Dec 07, 2022 | 6.320 | 6.590 | 6.320 | 6.530 | 42,597 | +0.22(+3.49%) |
Dec 06, 2022 | 6.510 | 6.528 | 6.290 | 6.310 | 69,668 | -0.21(-3.22%) |
Dec 05, 2022 | 6.850 | 6.850 | 6.510 | 6.520 | 60,632 | -0.37(-5.37%) |
Dec 02, 2022 | 6.850 | 6.946 | 6.687 | 6.890 | 41,067 | -0.12(-1.71%) |
Dec 01, 2022 | 6.760 | 7.130 | 6.740 | 7.010 | 49,129 | +0.36(+5.41%) |
Nov 30, 2022 | 6.520 | 6.825 | 6.290 | 6.650 | 110,432 | +0.13(+1.99%) |
Nov 29, 2022 | 6.700 | 6.700 | 6.450 | 6.520 | 29,434 | -0.18(-2.69%) |
Nov 28, 2022 | 6.650 | 6.850 | 6.640 | 6.700 | 83,303 | +0.01(+0.15%) |
Nov 25, 2022 | 7.100 | 7.100 | 6.540 | 6.690 | 58,273 | -0.51(-7.08%) |
Nov 23, 2022 | 7.150 | 7.320 | 6.810 | 7.200 | 56,300 | +0.02(+0.28%) |
Nov 22, 2022 | 7.250 | 7.270 | 6.960 | 7.180 | 40,066 | +0.00(+0.00%) |
Nov 21, 2022 | 7.570 | 7.570 | 7.050 | 7.180 | 249,441 | -0.21(-2.84%) |
Nov 18, 2022 | 7.290 | 7.510 | 7.290 | 7.390 | 61,797 | +0.23(+3.21%) |
Nov 17, 2022 | 7.310 | 7.320 | 6.960 | 7.160 | 100,924 | -0.26(-3.50%) |
Nov 16, 2022 | 7.200 | 7.605 | 7.200 | 7.420 | 122,739 | -0.13(-1.72%) |
Nov 15, 2022 | 7.370 | 7.610 | 7.110 | 7.550 | 173,886 | +0.49(+6.94%) |
Nov 14, 2022 | 6.990 | 7.384 | 6.720 | 7.060 | 250,152 | +0.06(+0.86%) |
Nov 11, 2022 | 6.120 | 7.010 | 6.110 | 7.000 | 280,552 | +0.88(+14.38%) |
Nov 10, 2022 | 5.850 | 6.210 | 5.840 | 6.120 | 148,739 | +0.69(+12.71%) |
Nov 09, 2022 | 5.310 | 5.640 | 5.310 | 5.430 | 100,305 | +0.21(+4.02%) |
Nov 08, 2022 | 5.030 | 5.300 | 5.030 | 5.220 | 57,162 | +0.22(+4.40%) |
Nov 07, 2022 | 4.990 | 5.170 | 4.920 | 5.000 | 44,156 | +0.06(+1.21%) |
Nov 04, 2022 | 4.880 | 4.960 | 4.695 | 4.940 | 162,110 | +0.24(+5.11%) |
Nov 03, 2022 | 4.820 | 4.830 | 4.650 | 4.700 | 95,101 | -0.21(-4.28%) |
Nov 02, 2022 | 5.000 | 5.135 | 4.890 | 4.910 | 49,525 | -0.08(-1.60%) |