Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.190 | 7.490 | 7.190 | 7.250 | 325,800 | +0.12(+1.68%) |
Jan 30, 2023 | 7.330 | 7.540 | 6.920 | 7.130 | 455,277 | -0.34(-4.55%) |
Jan 27, 2023 | 6.770 | 7.620 | 6.561 | 7.470 | 585,674 | +0.67(+9.85%) |
Jan 26, 2023 | 6.950 | 7.040 | 6.530 | 6.800 | 321,874 | -0.02(-0.29%) |
Jan 25, 2023 | 6.670 | 6.880 | 6.515 | 6.820 | 378,884 | +0.03(+0.44%) |
Jan 24, 2023 | 7.000 | 7.150 | 6.690 | 6.790 | 459,803 | -0.29(-4.10%) |
Jan 23, 2023 | 6.750 | 7.260 | 6.510 | 7.080 | 624,355 | +0.48(+7.27%) |
Jan 20, 2023 | 6.380 | 6.620 | 6.105 | 6.600 | 935,370 | +0.34(+5.43%) |
Jan 19, 2023 | 7.200 | 7.210 | 6.054 | 6.260 | 1,665,065 | -1.31(-17.31%) |
Jan 18, 2023 | 8.700 | 8.880 | 7.325 | 7.570 | 1,194,057 | -1.07(-12.38%) |
Jan 17, 2023 | 8.360 | 8.830 | 8.075 | 8.640 | 933,500 | +0.52(+6.40%) |
Jan 13, 2023 | 7.550 | 8.490 | 7.410 | 8.120 | 1,040,285 | +0.48(+6.28%) |
Jan 12, 2023 | 7.380 | 8.100 | 6.950 | 7.640 | 2,360,173 | +0.30(+4.09%) |
Jan 11, 2023 | 6.270 | 7.720 | 6.250 | 7.340 | 7,190,065 | +1.75(+31.31%) |
Jan 10, 2023 | 4.800 | 5.630 | 4.800 | 5.590 | 1,097,206 | +0.74(+15.26%) |
Jan 09, 2023 | 5.190 | 5.398 | 4.820 | 4.850 | 759,079 | -0.26(-5.09%) |
Jan 06, 2023 | 5.270 | 5.270 | 4.940 | 5.110 | 565,490 | -0.10(-1.92%) |
Jan 05, 2023 | 5.200 | 5.240 | 4.890 | 5.210 | 408,756 | +0.06(+1.17%) |
Jan 04, 2023 | 5.080 | 5.380 | 4.935 | 5.150 | 434,546 | +0.10(+1.98%) |
Jan 03, 2023 | 5.000 | 5.280 | 4.750 | 5.050 | 667,206 | +0.11(+2.23%) |
Dec 30, 2022 | 4.890 | 4.980 | 4.612 | 4.940 | 542,570 | +0.03(+0.61%) |
Dec 29, 2022 | 4.760 | 5.218 | 4.500 | 4.910 | 607,781 | +0.31(+6.74%) |
Dec 28, 2022 | 4.650 | 5.040 | 4.570 | 4.600 | 510,347 | -0.06(-1.29%) |
Dec 27, 2022 | 5.120 | 5.170 | 4.410 | 4.660 | 922,309 | -0.41(-8.09%) |
Dec 23, 2022 | 4.380 | 5.085 | 4.261 | 5.070 | 1,021,140 | +0.63(+14.19%) |
Dec 22, 2022 | 3.890 | 4.510 | 3.728 | 4.440 | 821,301 | +0.57(+14.73%) |
Dec 21, 2022 | 3.830 | 3.950 | 3.710 | 3.870 | 561,711 | +0.10(+2.65%) |
Dec 20, 2022 | 3.900 | 3.960 | 3.645 | 3.770 | 867,218 | -0.17(-4.31%) |
Dec 19, 2022 | 4.120 | 4.130 | 3.820 | 3.940 | 695,890 | -0.18(-4.25%) |
Dec 16, 2022 | 4.460 | 4.550 | 3.990 | 4.115 | 904,254 | -0.42(-9.16%) |
Dec 15, 2022 | 4.480 | 5.000 | 4.420 | 4.530 | 720,496 | -0.07(-1.52%) |
Dec 14, 2022 | 4.740 | 5.040 | 4.500 | 4.600 | 766,460 | -0.21(-4.37%) |
Dec 13, 2022 | 4.070 | 4.860 | 3.940 | 4.810 | 1,806,758 | +0.61(+14.52%) |
Dec 12, 2022 | 4.270 | 4.940 | 3.840 | 4.200 | 4,081,573 | -1.48(-26.06%) |
Dec 09, 2022 | 5.480 | 6.070 | 5.410 | 5.680 | 696,988 | +0.20(+3.65%) |
Dec 08, 2022 | 5.420 | 5.607 | 5.240 | 5.480 | 494,992 | +0.11(+2.05%) |
Dec 07, 2022 | 5.260 | 5.651 | 5.220 | 5.370 | 645,615 | +0.10(+1.90%) |
Dec 06, 2022 | 5.610 | 5.630 | 5.220 | 5.270 | 662,425 | -0.37(-6.56%) |
Dec 05, 2022 | 5.910 | 6.050 | 5.580 | 5.640 | 475,941 | -0.37(-6.16%) |
Dec 02, 2022 | 5.610 | 6.040 | 5.420 | 6.010 | 678,675 | +0.31(+5.44%) |
Dec 01, 2022 | 6.120 | 6.220 | 5.670 | 5.700 | 929,632 | -0.34(-5.63%) |
Nov 30, 2022 | 6.540 | 6.827 | 5.800 | 6.040 | 1,903,805 | -0.51(-7.79%) |
Nov 29, 2022 | 6.500 | 6.790 | 6.280 | 6.550 | 750,520 | -0.01(-0.15%) |
Nov 28, 2022 | 7.110 | 7.330 | 6.490 | 6.560 | 841,080 | -0.38(-5.48%) |
Nov 25, 2022 | 6.680 | 7.440 | 6.660 | 6.940 | 987,861 | +0.31(+4.68%) |
Nov 23, 2022 | 6.590 | 6.920 | 6.280 | 6.630 | 779,221 | -0.01(-0.15%) |
Nov 22, 2022 | 6.510 | 6.839 | 6.060 | 6.640 | 1,396,733 | +0.01(+0.15%) |
Nov 21, 2022 | 5.740 | 6.780 | 5.335 | 6.630 | 2,860,969 | +0.88(+15.30%) |
Nov 18, 2022 | 6.390 | 6.390 | 4.450 | 5.750 | 8,241,446 | -1.07(-15.69%) |
Nov 17, 2022 | 14.92 | 15.38 | 6.550 | 6.820 | 5,907,592 | -9.03(-56.97%) |
Nov 16, 2022 | 16.40 | 16.45 | 15.53 | 15.85 | 228,456 | -0.63(-3.82%) |
Nov 15, 2022 | 16.00 | 17.19 | 16.00 | 16.48 | 207,276 | +0.31(+1.92%) |
Nov 14, 2022 | 16.20 | 16.74 | 15.19 | 16.17 | 275,605 | -0.31(-1.88%) |
Nov 11, 2022 | 17.00 | 17.26 | 16.10 | 16.48 | 408,256 | -0.79(-4.57%) |
Nov 10, 2022 | 16.06 | 17.30 | 15.69 | 17.27 | 289,482 | +2.26(+15.06%) |
Nov 09, 2022 | 16.14 | 16.25 | 14.91 | 15.01 | 317,839 | -1.23(-7.57%) |
Nov 08, 2022 | 17.33 | 17.33 | 16.20 | 16.24 | 298,580 | -0.88(-5.14%) |
Nov 07, 2022 | 17.93 | 18.30 | 17.08 | 17.12 | 303,847 | -0.81(-4.52%) |
Nov 04, 2022 | 18.46 | 18.46 | 17.50 | 17.93 | 179,260 | -0.37(-2.02%) |
Nov 03, 2022 | 18.55 | 19.21 | 18.26 | 18.30 | 181,227 | -0.70(-3.68%) |
Nov 02, 2022 | 20.44 | 18.90 | 19.00 | 240,409 | -1.56(-7.59%) |