Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.253 | 7.781 | 7.189 | 7.753 | 122,307 | +0.35(+4.79%) |
Jan 30, 2023 | 8.025 | 8.120 | 7.376 | 7.398 | 256,343 | -0.63(-7.81%) |
Jan 27, 2023 | 7.177 | 8.171 | 7.101 | 8.025 | 460,337 | +0.97(+13.83%) |
Jan 26, 2023 | 7.037 | 7.073 | 6.771 | 7.050 | 235,910 | +0.84(+13.46%) |
Jan 25, 2023 | 6.062 | 6.296 | 5.888 | 6.214 | 153,901 | +0.04(+0.64%) |
Jan 24, 2023 | 6.131 | 6.298 | 6.081 | 6.174 | 77,518 | -0.00(-0.05%) |
Jan 23, 2023 | 5.758 | 6.249 | 5.694 | 6.177 | 146,779 | +0.55(+9.82%) |
Jan 20, 2023 | 5.371 | 5.631 | 5.321 | 5.625 | 140,611 | +0.32(+5.97%) |
Jan 19, 2023 | 5.308 | 5.441 | 5.200 | 5.308 | 105,866 | -0.09(-1.64%) |
Jan 18, 2023 | 5.808 | 5.808 | 5.314 | 5.397 | 268,774 | -0.16(-2.85%) |
Jan 17, 2023 | 5.226 | 5.586 | 5.226 | 5.555 | 213,566 | +0.48(+9.54%) |
Jan 13, 2023 | 4.776 | 5.071 | 4.738 | 5.071 | 60,305 | -0.06(-1.16%) |
Jan 12, 2023 | 5.086 | 5.156 | 4.877 | 5.131 | 61,646 | +0.02(+0.42%) |
Jan 11, 2023 | 5.048 | 5.232 | 5.010 | 5.109 | 462,679 | +0.21(+4.35%) |
Jan 10, 2023 | 5.004 | 5.093 | 4.722 | 4.896 | 79,447 | -0.05(-1.02%) |
Jan 09, 2023 | 4.858 | 5.116 | 4.839 | 4.947 | 30,479 | +0.35(+7.72%) |
Jan 06, 2023 | 4.149 | 4.611 | 4.054 | 4.592 | 94,428 | +0.11(+2.55%) |
Jan 05, 2023 | 4.453 | 4.497 | 4.333 | 4.478 | 25,700 | -0.15(-3.34%) |
Jan 04, 2023 | 4.409 | 4.649 | 4.358 | 4.633 | 30,952 | +0.27(+6.23%) |
Jan 03, 2023 | 4.846 | 4.846 | 4.206 | 4.361 | 73,351 | -0.79(-15.32%) |
Dec 30, 2022 | 4.991 | 5.200 | 4.991 | 5.150 | 47,288 | +0.09(+1.69%) |
Dec 29, 2022 | 5.004 | 5.124 | 4.871 | 5.064 | 116,140 | +0.46(+9.94%) |
Dec 28, 2022 | 4.561 | 4.789 | 4.395 | 4.607 | 169,297 | +0.13(+3.01%) |
Dec 27, 2022 | 4.941 | 4.941 | 4.421 | 4.472 | 94,402 | -0.73(-13.96%) |
Dec 23, 2022 | 5.314 | 5.465 | 5.080 | 5.197 | 44,304 | -0.10(-1.97%) |
Dec 22, 2022 | 5.853 | 5.865 | 5.172 | 5.302 | 66,708 | -0.67(-11.15%) |
Dec 21, 2022 | 6.068 | 6.100 | 5.891 | 5.967 | 70,525 | -0.01(-0.17%) |
Dec 20, 2022 | 6.391 | 6.538 | 5.954 | 5.977 | 42,798 | -0.66(-9.99%) |
Dec 19, 2022 | 6.847 | 6.892 | 6.456 | 6.641 | 34,764 | -0.03(-0.38%) |
Dec 16, 2022 | 7.227 | 7.259 | 6.664 | 6.667 | 19,735 | -0.41(-5.82%) |
Dec 15, 2022 | 6.885 | 7.221 | 6.885 | 7.079 | 18,856 | +0.04(+0.63%) |
Dec 14, 2022 | 7.196 | 7.246 | 6.968 | 7.034 | 27,986 | -0.24(-3.35%) |
Dec 13, 2022 | 8.025 | 8.025 | 7.063 | 7.278 | 91,210 | -0.37(-4.81%) |
Dec 12, 2022 | 8.120 | 8.120 | 7.645 | 7.645 | 25,700 | -0.65(-7.86%) |
Dec 09, 2022 | 8.032 | 8.513 | 8.032 | 8.298 | 84,453 | +0.32(+3.97%) |
Dec 08, 2022 | 7.829 | 8.051 | 7.791 | 7.981 | 12,309 | -0.04(-0.55%) |
Dec 07, 2022 | 8.266 | 8.266 | 7.981 | 8.025 | 4,908 | -0.37(-4.38%) |
Dec 06, 2022 | 8.374 | 8.399 | 8.165 | 8.393 | 14,012 | -0.12(-1.41%) |
Dec 05, 2022 | 9.013 | 9.013 | 8.462 | 8.513 | 8,215 | -0.77(-8.26%) |
Dec 02, 2022 | 9.184 | 9.280 | 9.134 | 9.280 | 5,074 | +0.04(+0.41%) |
Dec 01, 2022 | 9.436 | 9.482 | 9.147 | 9.242 | 22,310 | +0.04(+0.41%) |
Nov 30, 2022 | 8.640 | 9.203 | 8.526 | 9.203 | 10,497 | +0.75(+8.92%) |
Nov 29, 2022 | 8.551 | 8.576 | 8.450 | 8.450 | 2,241 | -0.13(-1.49%) |
Nov 28, 2022 | 8.342 | 8.880 | 8.342 | 8.577 | 8,073 | +0.01(+0.14%) |
Nov 25, 2022 | 8.551 | 8.646 | 8.475 | 8.565 | 91,725 | -0.03(-0.39%) |
Nov 23, 2022 | 8.019 | 8.602 | 8.019 | 8.598 | 6,744 | +0.75(+9.62%) |
Nov 22, 2022 | 7.791 | 7.844 | 7.702 | 7.844 | 5,773 | +0.11(+1.47%) |
Nov 21, 2022 | 8.215 | 8.215 | 7.728 | 7.730 | 12,743 | -0.70(-8.31%) |
Nov 18, 2022 | 8.431 | 8.443 | 8.279 | 8.431 | 4,182 | -0.18(-2.06%) |
Nov 17, 2022 | 8.747 | 8.747 | 8.526 | 8.608 | 4,920 | -0.26(-2.93%) |
Nov 16, 2022 | 9.108 | 9.108 | 8.792 | 8.868 | 5,347 | -0.42(-4.57%) |
Nov 15, 2022 | 9.451 | 9.666 | 9.261 | 9.292 | 51,858 | +0.21(+2.30%) |
Nov 14, 2022 | 9.191 | 9.343 | 8.994 | 9.083 | 7,465 | -0.30(-3.17%) |
Nov 11, 2022 | 8.779 | 9.394 | 8.779 | 9.381 | 20,245 | +0.30(+3.28%) |
Nov 10, 2022 | 8.754 | 9.083 | 8.519 | 9.083 | 19,587 | +0.76(+9.13%) |
Nov 09, 2022 | 9.216 | 9.216 | 8.304 | 8.323 | 12,006 | -0.83(-9.07%) |
Nov 08, 2022 | 9.286 | 9.375 | 8.969 | 9.154 | 13,578 | -0.35(-3.71%) |
Nov 07, 2022 | 10.19 | 10.19 | 9.501 | 9.506 | 13,575 | -0.62(-6.14%) |
Nov 04, 2022 | 11.01 | 11.01 | 10.01 | 10.13 | 4,171 | -0.51(-4.78%) |
Nov 03, 2022 | 10.46 | 10.77 | 10.32 | 10.64 | 6,881 | -0.00(-0.04%) |
Nov 02, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 1,610 | -0.77(-6.78%) |