Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.040 | 8.140 | 7.900 | 7.990 | 110,583 | -0.10(-1.18%) |
Jan 30, 2023 | 8.110 | 8.140 | 7.980 | 8.085 | 119,466 | -0.10(-1.28%) |
Jan 27, 2023 | 7.910 | 8.190 | 7.885 | 8.190 | 184,967 | +0.27(+3.41%) |
Jan 26, 2023 | 7.770 | 7.920 | 7.570 | 7.920 | 94,657 | +0.20(+2.59%) |
Jan 25, 2023 | 7.740 | 7.770 | 7.550 | 7.720 | 104,038 | -0.06(-0.77%) |
Jan 24, 2023 | 7.750 | 7.940 | 7.632 | 7.780 | 160,235 | +0.01(+0.13%) |
Jan 23, 2023 | 7.440 | 7.890 | 7.080 | 7.770 | 169,736 | +0.30(+4.02%) |
Jan 20, 2023 | 7.400 | 7.550 | 7.360 | 7.470 | 137,067 | +0.08(+1.08%) |
Jan 19, 2023 | 7.300 | 7.450 | 6.961 | 7.390 | 112,328 | +0.09(+1.23%) |
Jan 18, 2023 | 7.160 | 7.400 | 7.160 | 7.300 | 118,102 | +0.17(+2.38%) |
Jan 17, 2023 | 7.300 | 7.335 | 6.950 | 7.130 | 195,109 | -0.01(-0.14%) |
Jan 13, 2023 | 7.040 | 7.300 | 7.000 | 7.140 | 191,542 | +0.14(+2.00%) |
Jan 12, 2023 | 6.680 | 7.000 | 6.660 | 7.000 | 178,601 | +0.40(+6.06%) |
Jan 11, 2023 | 6.230 | 6.630 | 6.220 | 6.600 | 196,186 | +0.45(+7.32%) |
Jan 10, 2023 | 5.940 | 6.150 | 5.851 | 6.150 | 97,938 | +0.21(+3.54%) |
Jan 09, 2023 | 5.500 | 6.110 | 5.500 | 5.940 | 130,011 | +0.50(+9.19%) |
Jan 06, 2023 | 5.510 | 5.627 | 5.410 | 5.440 | 292,121 | -0.07(-1.27%) |
Jan 05, 2023 | 5.435 | 5.512 | 5.390 | 5.510 | 42,894 | +0.02(+0.36%) |
Jan 04, 2023 | 5.560 | 5.640 | 5.410 | 5.490 | 53,165 | -0.01(-0.18%) |
Jan 03, 2023 | 5.650 | 5.760 | 5.307 | 5.500 | 33,584 | -0.07(-1.26%) |
Dec 30, 2022 | 5.580 | 5.640 | 5.340 | 5.570 | 23,270 | -0.02(-0.36%) |
Dec 29, 2022 | 5.440 | 5.600 | 5.400 | 5.590 | 8,298 | +0.15(+2.76%) |
Dec 28, 2022 | 5.370 | 5.560 | 5.200 | 5.440 | 30,859 | +0.06(+1.12%) |
Dec 27, 2022 | 5.520 | 5.650 | 5.360 | 5.380 | 72,686 | -0.21(-3.76%) |
Dec 23, 2022 | 5.460 | 5.645 | 5.460 | 5.590 | 13,844 | +0.04(+0.72%) |
Dec 22, 2022 | 5.450 | 5.550 | 5.420 | 5.550 | 16,619 | +0.08(+1.46%) |
Dec 21, 2022 | 5.410 | 5.500 | 5.320 | 5.470 | 13,634 | +0.08(+1.48%) |
Dec 20, 2022 | 5.300 | 5.490 | 5.274 | 5.390 | 33,925 | +0.09(+1.70%) |
Dec 19, 2022 | 5.310 | 5.445 | 5.200 | 5.300 | 24,956 | -0.01(-0.19%) |
Dec 16, 2022 | 5.450 | 5.450 | 5.200 | 5.310 | 41,021 | -0.14(-2.57%) |
Dec 15, 2022 | 5.470 | 5.647 | 5.250 | 5.450 | 35,795 | -0.01(-0.18%) |
Dec 14, 2022 | 5.630 | 5.700 | 5.450 | 5.460 | 18,664 | -0.06(-1.09%) |
Dec 13, 2022 | 5.710 | 5.870 | 5.520 | 5.520 | 41,356 | -0.10(-1.78%) |
Dec 12, 2022 | 5.370 | 5.700 | 5.220 | 5.620 | 31,222 | +0.29(+5.44%) |
Dec 09, 2022 | 5.950 | 5.950 | 5.310 | 5.330 | 43,905 | -0.18(-3.27%) |
Dec 08, 2022 | 5.300 | 5.620 | 5.210 | 5.510 | 60,822 | +0.24(+4.55%) |
Dec 07, 2022 | 5.150 | 5.390 | 5.095 | 5.270 | 34,479 | +0.09(+1.74%) |
Dec 06, 2022 | 5.280 | 5.415 | 5.170 | 5.180 | 61,781 | -0.32(-5.82%) |
Dec 05, 2022 | 5.500 | 5.500 | 5.370 | 5.500 | 22,724 | +0.11(+2.04%) |
Dec 02, 2022 | 5.390 | 5.590 | 5.340 | 5.390 | 33,695 | -0.07(-1.28%) |
Dec 01, 2022 | 5.640 | 5.640 | 5.340 | 5.460 | 43,019 | -0.11(-1.97%) |
Nov 30, 2022 | 5.480 | 5.740 | 5.480 | 5.570 | 28,567 | +0.11(+2.01%) |
Nov 29, 2022 | 5.370 | 5.660 | 5.350 | 5.460 | 42,393 | +0.00(+0.00%) |
Nov 28, 2022 | 5.610 | 5.840 | 5.460 | 5.460 | 26,789 | -0.24(-4.21%) |
Nov 25, 2022 | 5.760 | 5.840 | 5.610 | 5.700 | 3,192 | -0.11(-1.89%) |
Nov 23, 2022 | 5.770 | 5.946 | 5.665 | 5.810 | 16,571 | -0.01(-0.17%) |
Nov 22, 2022 | 5.640 | 5.986 | 5.618 | 5.820 | 41,203 | +0.22(+3.93%) |
Nov 21, 2022 | 5.650 | 5.820 | 5.480 | 5.600 | 48,450 | -0.09(-1.58%) |
Nov 18, 2022 | 5.590 | 5.855 | 5.580 | 5.690 | 22,383 | +0.14(+2.43%) |
Nov 17, 2022 | 5.765 | 5.880 | 5.461 | 5.555 | 14,148 | -0.10(-1.68%) |
Nov 16, 2022 | 5.670 | 5.700 | 5.520 | 5.650 | 14,011 | -0.04(-0.70%) |
Nov 15, 2022 | 5.360 | 5.890 | 5.360 | 5.690 | 153,907 | +0.26(+4.79%) |
Nov 14, 2022 | 5.560 | 5.720 | 5.430 | 5.430 | 56,000 | -0.28(-4.90%) |
Nov 11, 2022 | 5.690 | 5.880 | 5.630 | 5.710 | 36,627 | +0.10(+1.78%) |
Nov 10, 2022 | 5.670 | 5.780 | 5.470 | 5.610 | 78,207 | +0.11(+2.00%) |
Nov 09, 2022 | 5.274 | 5.780 | 5.250 | 5.500 | 77,360 | +0.25(+4.76%) |
Nov 08, 2022 | 5.280 | 5.500 | 5.200 | 5.250 | 28,228 | -0.09(-1.69%) |
Nov 07, 2022 | 5.240 | 5.380 | 5.200 | 5.340 | 36,045 | +0.07(+1.33%) |
Nov 04, 2022 | 5.050 | 5.270 | 4.990 | 5.270 | 28,302 | +0.20(+3.94%) |
Nov 03, 2022 | 5.130 | 5.130 | 4.950 | 5.070 | 14,110 | -0.05(-0.98%) |
Nov 02, 2022 | 5.160 | 5.160 | 5.050 | 5.120 | 20,347 | +0.04(+0.79%) |