Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.150 | 6.420 | 6.150 | 6.350 | 3,245,138 | +0.24(+3.93%) |
Jan 30, 2023 | 6.150 | 6.205 | 6.000 | 6.110 | 3,207,543 | -0.17(-2.71%) |
Jan 27, 2023 | 6.200 | 6.495 | 6.150 | 6.280 | 2,669,681 | +0.05(+0.80%) |
Jan 26, 2023 | 6.310 | 6.350 | 6.070 | 6.230 | 3,313,996 | -0.10(-1.58%) |
Jan 25, 2023 | 6.370 | 6.440 | 6.195 | 6.330 | 2,156,213 | -0.20(-3.06%) |
Jan 24, 2023 | 6.160 | 6.600 | 6.160 | 6.530 | 4,486,709 | +0.34(+5.49%) |
Jan 23, 2023 | 6.240 | 6.420 | 6.030 | 6.190 | 5,416,216 | -0.01(-0.16%) |
Jan 20, 2023 | 5.930 | 6.295 | 5.680 | 6.200 | 6,888,024 | +0.28(+4.73%) |
Jan 19, 2023 | 6.140 | 6.190 | 5.870 | 5.920 | 11,611,013 | -0.11(-1.74%) |
Jan 18, 2023 | 6.620 | 6.950 | 6.020 | 6.025 | 9,660,752 | -1.25(-17.24%) |
Jan 17, 2023 | 7.770 | 7.775 | 7.150 | 7.280 | 4,181,259 | -0.61(-7.73%) |
Jan 13, 2023 | 8.110 | 8.520 | 7.653 | 7.890 | 4,125,555 | -0.33(-4.01%) |
Jan 12, 2023 | 8.050 | 8.260 | 7.660 | 8.220 | 3,221,922 | +0.21(+2.62%) |
Jan 11, 2023 | 7.760 | 8.222 | 7.600 | 8.010 | 6,162,763 | +0.22(+2.82%) |
Jan 10, 2023 | 7.590 | 7.975 | 7.590 | 7.790 | 3,059,991 | +0.25(+3.32%) |
Jan 09, 2023 | 7.950 | 7.985 | 7.445 | 7.540 | 3,105,722 | -0.32(-4.07%) |
Jan 06, 2023 | 7.940 | 8.042 | 7.590 | 7.860 | 2,313,236 | -0.02(-0.25%) |
Jan 05, 2023 | 7.570 | 8.140 | 7.480 | 7.880 | 3,662,184 | +0.27(+3.55%) |
Jan 04, 2023 | 7.010 | 7.630 | 6.950 | 7.610 | 2,807,311 | +0.67(+9.65%) |
Jan 03, 2023 | 7.060 | 7.285 | 6.920 | 6.940 | 2,761,945 | +0.02(+0.29%) |
Dec 30, 2022 | 6.760 | 6.930 | 6.670 | 6.920 | 2,760,285 | +0.04(+0.58%) |
Dec 29, 2022 | 6.670 | 6.975 | 6.500 | 6.880 | 2,818,972 | +0.29(+4.40%) |
Dec 28, 2022 | 6.770 | 6.980 | 6.480 | 6.590 | 3,511,474 | -0.21(-3.09%) |
Dec 27, 2022 | 7.180 | 7.295 | 6.760 | 6.800 | 2,936,173 | -0.38(-5.29%) |
Dec 23, 2022 | 7.420 | 7.460 | 7.095 | 7.180 | 1,858,328 | -0.29(-3.88%) |
Dec 22, 2022 | 7.660 | 7.715 | 7.260 | 7.470 | 2,221,951 | -0.29(-3.74%) |
Dec 21, 2022 | 7.530 | 8.080 | 7.420 | 7.760 | 3,004,210 | +0.34(+4.58%) |
Dec 20, 2022 | 7.130 | 7.480 | 7.117 | 7.420 | 2,307,675 | +0.24(+3.34%) |
Dec 19, 2022 | 7.700 | 7.795 | 6.730 | 7.180 | 4,301,224 | -0.52(-6.75%) |
Dec 16, 2022 | 7.590 | 7.810 | 7.351 | 7.700 | 5,952,604 | -0.08(-1.03%) |
Dec 15, 2022 | 8.280 | 8.410 | 7.700 | 7.780 | 3,396,759 | -0.59(-7.05%) |
Dec 14, 2022 | 8.120 | 8.450 | 7.910 | 8.370 | 3,160,629 | +0.19(+2.32%) |
Dec 13, 2022 | 8.310 | 8.310 | 7.740 | 8.180 | 3,168,207 | +0.11(+1.36%) |
Dec 12, 2022 | 7.500 | 8.210 | 7.330 | 8.070 | 3,206,523 | +0.58(+7.74%) |
Dec 09, 2022 | 7.870 | 7.870 | 7.460 | 7.490 | 2,119,118 | -0.35(-4.46%) |
Dec 08, 2022 | 8.010 | 8.130 | 7.769 | 7.840 | 1,826,385 | -0.10(-1.26%) |
Dec 07, 2022 | 7.810 | 8.070 | 7.630 | 7.940 | 1,958,058 | +0.11(+1.40%) |
Dec 06, 2022 | 8.060 | 8.140 | 7.760 | 7.830 | 2,629,118 | -0.18(-2.25%) |
Dec 05, 2022 | 8.500 | 8.580 | 7.855 | 8.010 | 3,613,067 | -0.48(-5.65%) |
Dec 02, 2022 | 7.440 | 8.500 | 7.400 | 8.490 | 5,599,063 | +0.88(+11.56%) |
Dec 01, 2022 | 7.870 | 7.910 | 7.490 | 7.610 | 2,025,220 | -0.18(-2.31%) |
Nov 30, 2022 | 7.700 | 7.985 | 7.445 | 7.790 | 5,587,464 | +0.14(+1.83%) |
Nov 29, 2022 | 7.440 | 7.741 | 7.280 | 7.650 | 2,689,586 | +0.28(+3.80%) |
Nov 28, 2022 | 7.540 | 7.745 | 7.270 | 7.370 | 2,296,380 | -0.22(-2.90%) |
Nov 25, 2022 | 7.410 | 7.610 | 7.230 | 7.590 | 1,043,156 | +0.07(+0.93%) |
Nov 23, 2022 | 7.130 | 7.700 | 7.130 | 7.520 | 3,035,089 | +0.39(+5.47%) |
Nov 22, 2022 | 6.750 | 7.150 | 6.480 | 7.130 | 2,235,054 | +0.47(+7.06%) |
Nov 21, 2022 | 6.890 | 6.890 | 6.635 | 6.660 | 2,054,277 | -0.32(-4.58%) |
Nov 18, 2022 | 7.220 | 7.249 | 6.825 | 6.980 | 2,752,771 | -0.04(-0.57%) |
Nov 17, 2022 | 7.000 | 7.035 | 6.695 | 7.020 | 2,606,805 | -0.12(-1.68%) |
Nov 16, 2022 | 7.630 | 7.750 | 7.115 | 7.140 | 2,888,006 | -0.56(-7.27%) |
Nov 15, 2022 | 7.900 | 8.135 | 7.500 | 7.700 | 5,036,551 | +0.03(+0.39%) |
Nov 14, 2022 | 7.410 | 8.025 | 7.360 | 7.670 | 5,368,556 | +0.15(+1.99%) |
Nov 11, 2022 | 6.950 | 7.680 | 6.945 | 7.520 | 5,673,299 | +0.43(+6.06%) |
Nov 10, 2022 | 6.600 | 7.180 | 6.290 | 7.090 | 6,266,806 | +0.87(+13.99%) |
Nov 09, 2022 | 7.200 | 7.210 | 6.220 | 6.220 | 4,864,091 | -1.15(-15.60%) |
Nov 08, 2022 | 6.770 | 7.540 | 6.600 | 7.370 | 8,346,429 | +0.56(+8.22%) |
Nov 07, 2022 | 6.200 | 6.920 | 6.080 | 6.810 | 5,021,586 | +0.68(+11.09%) |
Nov 04, 2022 | 6.400 | 6.560 | 5.895 | 6.130 | 3,749,008 | -0.14(-2.23%) |
Nov 03, 2022 | 6.220 | 6.485 | 6.120 | 6.270 | 2,257,010 | -0.04(-0.63%) |
Nov 02, 2022 | 6.300 | 6.620 | 6.053 | 6.310 | 3,443,457 | -0.04(-0.63%) |