Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.280 | 6.405 | 6.170 | 6.360 | 869,895 | -0.04(-0.63%) |
Dec 29, 2022 | 5.980 | 6.420 | 5.940 | 6.400 | 1,129,243 | +0.50(+8.47%) |
Dec 28, 2022 | 5.800 | 5.970 | 5.760 | 5.900 | 1,056,017 | +0.06(+1.03%) |
Dec 27, 2022 | 5.770 | 5.865 | 5.710 | 5.840 | 951,651 | +0.04(+0.69%) |
Dec 23, 2022 | 5.600 | 5.810 | 5.550 | 5.800 | 1,097,325 | +0.12(+2.11%) |
Dec 22, 2022 | 5.660 | 5.720 | 5.495 | 5.680 | 877,998 | -0.10(-1.73%) |
Dec 21, 2022 | 5.640 | 5.870 | 5.540 | 5.780 | 969,130 | +0.18(+3.21%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.500 | 5.600 | 1,164,130 | -0.04(-0.71%) |
Dec 19, 2022 | 5.940 | 5.940 | 5.560 | 5.640 | 1,216,863 | -0.27(-4.57%) |
Dec 16, 2022 | 6.070 | 6.140 | 5.905 | 5.910 | 1,585,839 | -0.24(-3.90%) |
Dec 15, 2022 | 6.300 | 6.410 | 6.085 | 6.150 | 1,722,583 | -0.32(-4.95%) |
Dec 14, 2022 | 6.360 | 6.650 | 6.360 | 6.470 | 1,340,398 | +0.05(+0.78%) |
Dec 13, 2022 | 6.660 | 6.840 | 6.420 | 6.420 | 1,381,528 | +0.11(+1.74%) |
Dec 12, 2022 | 5.960 | 6.365 | 5.960 | 6.310 | 1,512,587 | +0.37(+6.23%) |
Dec 09, 2022 | 5.850 | 6.205 | 5.830 | 5.940 | 1,288,862 | -0.01(-0.17%) |
Dec 08, 2022 | 5.730 | 6.040 | 5.450 | 5.950 | 2,133,089 | +0.19(+3.30%) |
Dec 07, 2022 | 6.800 | 7.010 | 5.700 | 5.760 | 2,978,297 | -1.45(-20.11%) |
Dec 06, 2022 | 7.380 | 7.380 | 7.085 | 7.210 | 1,224,283 | -0.17(-2.30%) |
Dec 05, 2022 | 8.000 | 8.025 | 7.281 | 7.380 | 1,188,045 | -0.69(-8.55%) |
Dec 02, 2022 | 7.880 | 8.070 | 7.810 | 8.070 | 972,857 | +0.01(+0.12%) |
Dec 01, 2022 | 7.770 | 8.080 | 7.765 | 8.060 | 1,148,094 | +0.38(+4.95%) |
Nov 30, 2022 | 7.360 | 7.760 | 7.290 | 7.680 | 927,926 | +0.28(+3.78%) |
Nov 29, 2022 | 7.540 | 7.558 | 7.375 | 7.400 | 713,805 | -0.10(-1.33%) |
Nov 28, 2022 | 7.480 | 7.610 | 7.470 | 7.500 | 501,127 | -0.08(-1.06%) |
Nov 25, 2022 | 7.580 | 7.660 | 7.545 | 7.580 | 226,911 | -0.05(-0.66%) |
Nov 23, 2022 | 7.480 | 7.660 | 7.390 | 7.630 | 476,139 | +0.16(+2.14%) |
Nov 22, 2022 | 7.530 | 7.545 | 7.340 | 7.470 | 501,912 | -0.07(-0.93%) |
Nov 21, 2022 | 7.600 | 7.600 | 7.410 | 7.540 | 515,096 | -0.14(-1.82%) |
Nov 18, 2022 | 8.010 | 8.030 | 7.590 | 7.680 | 699,685 | -0.16(-2.04%) |
Nov 17, 2022 | 7.860 | 7.930 | 7.770 | 7.840 | 585,266 | -0.22(-2.73%) |
Nov 16, 2022 | 8.240 | 8.250 | 7.960 | 8.060 | 889,462 | -0.29(-3.47%) |
Nov 15, 2022 | 8.440 | 8.510 | 8.235 | 8.350 | 1,163,639 | +0.17(+2.08%) |
Nov 14, 2022 | 8.240 | 8.280 | 7.990 | 8.180 | 1,105,171 | -0.17(-2.04%) |
Nov 11, 2022 | 8.100 | 8.580 | 8.030 | 8.350 | 1,071,120 | +0.22(+2.71%) |
Nov 10, 2022 | 7.520 | 8.130 | 7.520 | 8.130 | 1,220,824 | +1.08(+15.32%) |
Nov 09, 2022 | 7.210 | 7.220 | 7.010 | 7.050 | 608,877 | -0.24(-3.29%) |
Nov 08, 2022 | 7.320 | 7.375 | 7.085 | 7.290 | 872,287 | +0.02(+0.28%) |
Nov 07, 2022 | 7.340 | 7.450 | 7.200 | 7.270 | 892,035 | -0.09(-1.22%) |
Nov 04, 2022 | 7.520 | 7.670 | 7.070 | 7.360 | 894,952 | -0.14(-1.87%) |
Nov 03, 2022 | 7.500 | 7.730 | 7.325 | 7.500 | 921,831 | -0.10(-1.32%) |
Nov 02, 2022 | 7.630 | 7.600 | 1,785,076 | -0.07(-0.91%) | ||
Nov 01, 2022 | 7.880 | 7.930 | 7.590 | 7.670 | 1,165,183 | -0.02(-0.26%) |
Oct 31, 2022 | 7.670 | 7.805 | 7.620 | 7.690 | 1,171,428 | -0.03(-0.39%) |
Oct 28, 2022 | 7.530 | 7.740 | 7.425 | 7.720 | 922,011 | +0.16(+2.12%) |
Oct 27, 2022 | 7.560 | 7.820 | 7.495 | 7.560 | 784,929 | +0.10(+1.34%) |
Oct 26, 2022 | 7.190 | 7.680 | 7.070 | 7.460 | 922,508 | +0.17(+2.33%) |
Oct 25, 2022 | 7.210 | 7.505 | 7.170 | 7.290 | 1,112,191 | +0.08(+1.11%) |
Oct 24, 2022 | 7.210 | 7.210 | 6.970 | 7.210 | 692,004 | +0.09(+1.26%) |
Oct 21, 2022 | 6.980 | 7.165 | 6.850 | 7.120 | 1,056,516 | +0.07(+0.99%) |
Oct 20, 2022 | 6.910 | 7.220 | 6.890 | 7.050 | 688,212 | +0.15(+2.17%) |
Oct 19, 2022 | 6.910 | 6.950 | 6.750 | 6.900 | 882,569 | -0.17(-2.40%) |
Oct 18, 2022 | 7.290 | 7.400 | 6.980 | 7.070 | 822,168 | +0.08(+1.14%) |
Oct 17, 2022 | 6.850 | 7.085 | 6.850 | 6.990 | 1,614,630 | +0.42(+6.39%) |
Oct 14, 2022 | 6.710 | 6.780 | 6.350 | 6.570 | 1,357,746 | -0.01(-0.15%) |
Oct 13, 2022 | 6.280 | 6.610 | 6.135 | 6.580 | 938,619 | -0.05(-0.75%) |
Oct 12, 2022 | 6.720 | 6.720 | 6.470 | 6.630 | 572,250 | -0.08(-1.19%) |
Oct 11, 2022 | 6.840 | 6.860 | 6.495 | 6.710 | 738,394 | -0.12(-1.76%) |
Oct 10, 2022 | 7.430 | 7.450 | 6.815 | 6.830 | 731,613 | -0.55(-7.45%) |
Oct 07, 2022 | 7.620 | 7.670 | 7.325 | 7.380 | 735,953 | -0.43(-5.51%) |
Oct 06, 2022 | 7.720 | 8.000 | 7.720 | 7.810 | 461,139 | +0.03(+0.39%) |
Oct 05, 2022 | 7.610 | 7.815 | 7.585 | 7.780 | 589,884 | -0.08(-1.02%) |
Oct 04, 2022 | 7.690 | 7.900 | 7.690 | 7.860 | 793,990 | +0.38(+5.08%) |