Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.301 | 6.447 | 6.000 | 6.150 | 12,325 | -0.03(-0.51%) |
Jan 30, 2023 | 6.000 | 6.598 | 5.910 | 6.181 | 28,211 | +0.18(+3.02%) |
Jan 27, 2023 | 5.998 | 6.186 | 5.731 | 6.000 | 25,836 | +0.17(+2.88%) |
Jan 26, 2023 | 6.300 | 6.732 | 5.832 | 5.832 | 35,880 | -0.43(-6.90%) |
Jan 25, 2023 | 6.583 | 6.583 | 6.150 | 6.264 | 16,619 | -0.40(-6.05%) |
Jan 24, 2023 | 6.373 | 6.862 | 6.300 | 6.668 | 20,895 | +0.10(+1.48%) |
Jan 23, 2023 | 7.500 | 7.500 | 6.466 | 6.570 | 42,184 | -1.06(-13.88%) |
Jan 20, 2023 | 7.350 | 8.022 | 7.350 | 7.629 | 15,514 | +0.05(+0.69%) |
Jan 19, 2023 | 7.950 | 8.043 | 7.500 | 7.577 | 5,017 | -0.07(-0.94%) |
Jan 18, 2023 | 8.700 | 9.161 | 7.516 | 7.649 | 20,998 | -1.31(-14.62%) |
Jan 17, 2023 | 7.875 | 9.450 | 7.800 | 8.958 | 45,240 | +1.05(+13.32%) |
Jan 13, 2023 | 7.639 | 8.100 | 7.287 | 7.905 | 13,525 | +0.11(+1.35%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.750 | 7.800 | 19,224 | +0.87(+12.58%) |
Jan 11, 2023 | 7.050 | 7.064 | 6.546 | 6.928 | 3,769 | +0.39(+5.92%) |
Jan 10, 2023 | 6.298 | 6.900 | 5.777 | 6.542 | 5,758 | +0.24(+3.86%) |
Jan 09, 2023 | 6.000 | 6.450 | 5.238 | 6.298 | 11,955 | +0.45(+7.67%) |
Jan 06, 2023 | 6.150 | 6.150 | 5.516 | 5.850 | 16,970 | -0.15(-2.48%) |
Jan 05, 2023 | 6.000 | 6.130 | 5.550 | 5.998 | 15,868 | +0.06(+1.09%) |
Jan 04, 2023 | 4.950 | 6.000 | 4.769 | 5.934 | 36,086 | +0.98(+19.84%) |
Jan 03, 2023 | 4.650 | 5.248 | 4.650 | 4.952 | 11,417 | +0.55(+12.59%) |
Dec 30, 2022 | 5.486 | 5.486 | 4.216 | 4.398 | 23,569 | -0.48(-9.76%) |
Dec 29, 2022 | 4.800 | 5.850 | 4.800 | 4.873 | 9,704 | +0.14(+2.98%) |
Dec 28, 2022 | 6.000 | 6.153 | 4.200 | 4.732 | 24,764 | -1.27(-21.12%) |
Dec 27, 2022 | 6.450 | 6.577 | 6.000 | 6.000 | 8,676 | -0.47(-7.26%) |
Dec 23, 2022 | 6.810 | 7.350 | 6.308 | 6.470 | 10,100 | -0.23(-3.38%) |
Dec 22, 2022 | 7.154 | 7.350 | 6.654 | 6.696 | 5,193 | -0.25(-3.59%) |
Dec 21, 2022 | 6.827 | 7.154 | 6.827 | 6.945 | 5,592 | +0.04(+0.65%) |
Dec 20, 2022 | 6.750 | 7.500 | 6.600 | 6.900 | 3,126 | +0.30(+4.52%) |
Dec 19, 2022 | 7.005 | 7.050 | 6.600 | 6.601 | 5,485 | -0.38(-5.50%) |
Dec 16, 2022 | 6.600 | 7.050 | 6.600 | 6.986 | 10,324 | -0.02(-0.30%) |
Dec 15, 2022 | 7.200 | 7.320 | 6.750 | 7.006 | 6,604 | -0.04(-0.62%) |
Dec 14, 2022 | 7.170 | 7.620 | 6.609 | 7.050 | 11,912 | -0.07(-0.93%) |
Dec 13, 2022 | 8.250 | 8.250 | 6.996 | 7.116 | 13,143 | -0.76(-9.69%) |
Dec 12, 2022 | 7.320 | 8.175 | 7.027 | 7.880 | 22,506 | +0.53(+7.20%) |
Dec 09, 2022 | 7.350 | 7.830 | 7.279 | 7.350 | 5,537 | +0.07(+0.97%) |
Dec 08, 2022 | 7.374 | 7.377 | 6.752 | 7.279 | 5,499 | +0.83(+12.86%) |
Dec 07, 2022 | 7.058 | 7.347 | 6.450 | 6.450 | 5,510 | -0.77(-10.70%) |
Dec 06, 2022 | 7.350 | 7.800 | 7.133 | 7.223 | 4,594 | -0.10(-1.35%) |
Dec 05, 2022 | 7.650 | 7.950 | 7.290 | 7.322 | 7,083 | -0.36(-4.69%) |
Dec 02, 2022 | 7.050 | 7.800 | 6.862 | 7.681 | 11,074 | +0.41(+5.59%) |
Dec 01, 2022 | 7.500 | 7.650 | 6.900 | 7.275 | 8,000 | -0.07(-1.02%) |
Nov 30, 2022 | 7.035 | 7.800 | 7.035 | 7.350 | 12,790 | +0.22(+3.07%) |
Nov 29, 2022 | 6.972 | 7.290 | 6.780 | 7.131 | 1,279 | +0.28(+4.03%) |
Nov 28, 2022 | 7.350 | 7.350 | 6.765 | 6.855 | 3,280 | -0.28(-3.93%) |
Nov 25, 2022 | 7.212 | 7.650 | 7.071 | 7.136 | 348 | -0.07(-0.92%) |
Nov 23, 2022 | 6.972 | 7.725 | 6.972 | 7.202 | 2,020 | +0.11(+1.59%) |
Nov 22, 2022 | 7.227 | 7.650 | 6.768 | 7.089 | 3,746 | -0.11(-1.54%) |
Nov 21, 2022 | 6.923 | 7.488 | 6.923 | 7.200 | 3,629 | -0.44(-5.72%) |
Nov 18, 2022 | 7.650 | 7.800 | 7.575 | 7.636 | 8,900 | +0.17(+2.29%) |
Nov 17, 2022 | 6.900 | 7.650 | 6.963 | 7.465 | 2,968 | +0.19(+2.66%) |
Nov 16, 2022 | 7.800 | 7.800 | 7.065 | 7.272 | 5,687 | -0.16(-2.12%) |
Nov 15, 2022 | 7.800 | 7.800 | 7.388 | 7.429 | 12,738 | +0.08(+1.10%) |
Nov 14, 2022 | 6.900 | 7.425 | 6.450 | 7.348 | 4,641 | +0.43(+6.27%) |
Nov 11, 2022 | 7.200 | 7.200 | 6.402 | 6.915 | 9,258 | -0.14(-2.04%) |
Nov 10, 2022 | 6.585 | 7.179 | 6.585 | 7.059 | 13,793 | +0.43(+6.42%) |
Nov 09, 2022 | 7.245 | 7.395 | 6.633 | 6.633 | 5,842 | -0.57(-7.93%) |
Nov 08, 2022 | 7.485 | 7.485 | 7.162 | 7.205 | 8,784 | -0.30(-3.94%) |
Nov 07, 2022 | 7.950 | 8.190 | 7.437 | 7.500 | 14,235 | -0.76(-9.21%) |
Nov 04, 2022 | 8.267 | 8.653 | 7.883 | 8.261 | 19,067 | +0.14(+1.72%) |
Nov 03, 2022 | 7.350 | 8.250 | 7.282 | 8.121 | 11,308 | +0.76(+10.26%) |
Nov 02, 2022 | 7.650 | 8.700 | 7.202 | 7.365 | 14,206 | -0.14(-1.84%) |