Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.890 | 7.970 | 7.825 | 7.910 | 12,824,810 | -0.01(-0.13%) |
Jan 30, 2023 | 7.950 | 8.155 | 7.840 | 7.920 | 10,056,026 | -0.20(-2.46%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.000 | 8.120 | 10,313,369 | -0.03(-0.37%) |
Jan 26, 2023 | 7.920 | 8.160 | 7.780 | 8.150 | 6,036,626 | +0.33(+4.22%) |
Jan 25, 2023 | 7.870 | 7.890 | 7.610 | 7.820 | 3,426,457 | -0.01(-0.13%) |
Jan 24, 2023 | 7.800 | 8.170 | 7.670 | 7.830 | 3,023,748 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.090 | 7.820 | 7.840 | 4,742,401 | -0.09(-1.13%) |
Jan 20, 2023 | 7.910 | 7.940 | 7.750 | 7.930 | 4,465,104 | +0.05(+0.63%) |
Jan 19, 2023 | 7.700 | 7.880 | 7.660 | 7.880 | 7,755,715 | +0.21(+2.74%) |
Jan 18, 2023 | 7.700 | 8.110 | 7.500 | 7.670 | 10,323,568 | +0.05(+0.66%) |
Jan 17, 2023 | 7.670 | 7.780 | 7.520 | 7.620 | 6,646,653 | +0.00(+0.00%) |
Jan 13, 2023 | 7.190 | 7.660 | 7.170 | 7.620 | 9,583,369 | +0.52(+7.32%) |
Jan 12, 2023 | 7.040 | 7.200 | 6.975 | 7.100 | 5,398,435 | +0.18(+2.60%) |
Jan 11, 2023 | 6.840 | 7.010 | 6.830 | 6.920 | 6,888,066 | +0.13(+1.91%) |
Jan 10, 2023 | 6.550 | 6.790 | 6.420 | 6.790 | 5,349,109 | +0.26(+3.98%) |
Jan 09, 2023 | 6.390 | 6.600 | 6.325 | 6.530 | 7,590,483 | +0.33(+5.32%) |
Jan 06, 2023 | 6.290 | 6.310 | 6.130 | 6.200 | 5,446,338 | +0.05(+0.81%) |
Jan 05, 2023 | 6.050 | 6.230 | 5.980 | 6.150 | 3,761,819 | +0.11(+1.82%) |
Jan 04, 2023 | 5.850 | 6.175 | 5.830 | 6.040 | 4,969,769 | +0.05(+0.83%) |
Jan 03, 2023 | 6.280 | 6.350 | 5.860 | 5.990 | 4,831,977 | -0.37(-5.82%) |
Dec 30, 2022 | 6.290 | 6.430 | 6.285 | 6.360 | 3,344,669 | -0.01(-0.16%) |
Dec 29, 2022 | 5.960 | 6.410 | 5.920 | 6.370 | 4,315,268 | +0.38(+6.34%) |
Dec 28, 2022 | 6.300 | 6.310 | 5.955 | 5.990 | 3,535,103 | -0.38(-5.97%) |
Dec 27, 2022 | 6.250 | 6.390 | 6.150 | 6.370 | 3,506,272 | +0.19(+3.07%) |
Dec 23, 2022 | 5.990 | 6.200 | 5.990 | 6.180 | 3,491,209 | +0.24(+4.04%) |
Dec 22, 2022 | 6.170 | 6.170 | 5.765 | 5.940 | 5,037,934 | -0.23(-3.73%) |
Dec 21, 2022 | 6.110 | 6.190 | 5.950 | 6.170 | 4,092,312 | +0.23(+3.87%) |
Dec 20, 2022 | 5.870 | 6.030 | 5.810 | 5.940 | 3,083,284 | +0.10(+1.71%) |
Dec 19, 2022 | 5.840 | 5.980 | 5.785 | 5.840 | 4,740,115 | +0.06(+1.04%) |
Dec 16, 2022 | 5.650 | 5.810 | 5.570 | 5.780 | 17,230,460 | -0.03(-0.52%) |
Dec 15, 2022 | 5.600 | 5.810 | 5.570 | 5.810 | 5,757,389 | +0.10(+1.75%) |
Dec 14, 2022 | 5.880 | 5.890 | 5.630 | 5.710 | 5,849,258 | -0.10(-1.72%) |
Dec 13, 2022 | 5.820 | 5.890 | 5.700 | 5.810 | 6,439,001 | +0.19(+3.38%) |
Dec 12, 2022 | 5.520 | 5.670 | 5.470 | 5.620 | 5,923,899 | +0.12(+2.18%) |
Dec 09, 2022 | 5.780 | 5.829 | 5.500 | 5.500 | 4,881,688 | -0.25(-4.35%) |
Dec 08, 2022 | 6.090 | 6.115 | 5.700 | 5.750 | 5,090,836 | -0.12(-2.04%) |
Dec 07, 2022 | 5.920 | 6.020 | 5.760 | 5.870 | 4,841,396 | +0.03(+0.51%) |
Dec 06, 2022 | 5.960 | 6.105 | 5.730 | 5.840 | 5,901,196 | -0.18(-2.99%) |
Dec 05, 2022 | 6.530 | 6.600 | 5.990 | 6.020 | 4,983,263 | -0.40(-6.23%) |
Dec 02, 2022 | 6.210 | 6.470 | 6.200 | 6.420 | 4,290,755 | +0.17(+2.72%) |
Dec 01, 2022 | 6.660 | 6.740 | 6.250 | 6.250 | 4,617,849 | -0.40(-6.02%) |
Nov 30, 2022 | 6.450 | 6.690 | 6.405 | 6.650 | 6,248,368 | +0.25(+3.91%) |
Nov 29, 2022 | 6.250 | 6.470 | 6.250 | 6.400 | 4,714,780 | +0.21(+3.39%) |
Nov 28, 2022 | 6.060 | 6.350 | 6.030 | 6.190 | 4,631,125 | -0.22(-3.43%) |
Nov 25, 2022 | 6.420 | 6.495 | 6.370 | 6.410 | 1,710,046 | +0.00(+0.00%) |
Nov 23, 2022 | 6.410 | 6.520 | 6.325 | 6.410 | 4,476,074 | -0.18(-2.73%) |
Nov 22, 2022 | 6.570 | 6.640 | 6.430 | 6.590 | 3,908,881 | +0.16(+2.49%) |
Nov 21, 2022 | 6.270 | 6.440 | 6.060 | 6.430 | 6,423,844 | -0.07(-1.08%) |
Nov 18, 2022 | 6.410 | 6.540 | 6.090 | 6.500 | 5,682,893 | -0.10(-1.52%) |
Nov 17, 2022 | 6.530 | 6.700 | 6.450 | 6.600 | 3,735,989 | -0.07(-1.05%) |
Nov 16, 2022 | 6.800 | 6.830 | 6.610 | 6.670 | 4,275,971 | -0.28(-4.03%) |
Nov 15, 2022 | 6.700 | 6.960 | 6.690 | 6.950 | 3,926,971 | +0.26(+3.89%) |
Nov 14, 2022 | 7.040 | 7.110 | 6.690 | 6.690 | 5,227,238 | -0.40(-5.64%) |
Nov 11, 2022 | 6.740 | 7.110 | 6.740 | 7.090 | 7,357,846 | +0.40(+5.98%) |
Nov 10, 2022 | 6.770 | 6.800 | 6.530 | 6.690 | 4,418,451 | +0.21(+3.24%) |
Nov 09, 2022 | 7.080 | 7.100 | 6.470 | 6.480 | 5,959,673 | -0.79(-10.87%) |
Nov 08, 2022 | 7.270 | 7.545 | 7.175 | 7.270 | 6,018,991 | -0.05(-0.68%) |
Nov 07, 2022 | 6.860 | 7.399 | 6.810 | 7.320 | 5,636,917 | +0.50(+7.33%) |
Nov 04, 2022 | 6.790 | 7.070 | 6.685 | 6.820 | 7,353,329 | +0.23(+3.49%) |
Nov 03, 2022 | 6.420 | 6.665 | 6.330 | 6.590 | 3,465,828 | +0.08(+1.23%) |
Nov 02, 2022 | 6.580 | 6.470 | 6.510 | 5,848,747 | -0.15(-2.25%) |