Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.556 | 7.880 | 7.412 | 7.760 | 28,131 | +0.35(+4.75%) |
Jan 30, 2023 | 7.600 | 7.840 | 7.200 | 7.408 | 18,873 | -0.20(-2.58%) |
Jan 27, 2023 | 7.600 | 7.952 | 7.400 | 7.604 | 37,821 | -0.08(-0.99%) |
Jan 26, 2023 | 7.960 | 7.960 | 7.600 | 7.680 | 21,764 | +0.08(+1.05%) |
Jan 25, 2023 | 6.800 | 7.800 | 6.800 | 7.600 | 47,482 | +0.77(+11.31%) |
Jan 24, 2023 | 7.200 | 7.396 | 6.712 | 6.828 | 90,367 | -0.90(-11.60%) |
Jan 23, 2023 | 8.000 | 8.296 | 7.440 | 7.724 | 60,996 | -0.24(-2.96%) |
Jan 20, 2023 | 7.752 | 8.136 | 7.452 | 7.960 | 22,653 | +0.36(+4.74%) |
Jan 19, 2023 | 8.800 | 8.712 | 7.488 | 7.600 | 32,601 | -0.84(-10.00%) |
Jan 18, 2023 | 8.800 | 9.168 | 8.440 | 8.444 | 34,789 | -0.36(-4.05%) |
Jan 17, 2023 | 9.240 | 9.268 | 8.600 | 8.800 | 43,411 | -0.09(-0.99%) |
Jan 13, 2023 | 8.460 | 9.600 | 8.460 | 8.888 | 61,164 | +0.01(+0.14%) |
Jan 12, 2023 | 8.400 | 9.196 | 8.360 | 8.876 | 40,537 | +0.48(+5.67%) |
Jan 11, 2023 | 8.392 | 9.080 | 8.008 | 8.400 | 38,486 | +0.40(+5.00%) |
Jan 10, 2023 | 8.340 | 8.400 | 7.600 | 8.000 | 14,193 | -0.08(-1.04%) |
Jan 09, 2023 | 9.200 | 9.200 | 8.000 | 8.084 | 31,674 | -0.42(-4.98%) |
Jan 06, 2023 | 8.032 | 9.120 | 8.032 | 8.508 | 35,788 | +0.51(+6.35%) |
Jan 05, 2023 | 8.200 | 8.400 | 7.520 | 8.000 | 20,437 | -0.32(-3.85%) |
Jan 04, 2023 | 7.956 | 8.400 | 7.620 | 8.320 | 25,229 | +0.69(+9.07%) |
Jan 03, 2023 | 8.076 | 8.476 | 7.464 | 7.628 | 19,075 | -0.25(-3.20%) |
Dec 30, 2022 | 6.420 | 8.200 | 6.420 | 7.880 | 39,487 | +1.26(+19.03%) |
Dec 29, 2022 | 6.428 | 6.800 | 6.204 | 6.620 | 33,224 | +0.32(+5.01%) |
Dec 28, 2022 | 6.400 | 6.544 | 6.000 | 6.304 | 25,636 | -0.10(-1.56%) |
Dec 27, 2022 | 7.072 | 7.072 | 6.400 | 6.404 | 19,263 | -0.52(-7.46%) |
Dec 23, 2022 | 6.800 | 7.192 | 6.800 | 6.920 | 9,130 | +0.13(+1.88%) |
Dec 22, 2022 | 7.084 | 7.392 | 6.668 | 6.792 | 19,318 | -0.41(-5.67%) |
Dec 21, 2022 | 6.848 | 7.600 | 6.848 | 7.200 | 16,858 | +0.16(+2.27%) |
Dec 20, 2022 | 7.600 | 7.600 | 6.880 | 7.040 | 19,048 | -0.22(-2.98%) |
Dec 19, 2022 | 7.132 | 7.976 | 7.132 | 7.256 | 22,926 | -0.26(-3.51%) |
Dec 16, 2022 | 8.200 | 8.200 | 7.288 | 7.520 | 17,615 | -0.08(-1.05%) |
Dec 15, 2022 | 8.200 | 8.600 | 7.600 | 7.600 | 26,233 | -0.29(-3.65%) |
Dec 14, 2022 | 8.000 | 8.356 | 7.868 | 7.888 | 11,567 | -0.06(-0.75%) |
Dec 13, 2022 | 8.524 | 8.604 | 7.800 | 7.948 | 20,911 | -0.05(-0.65%) |
Dec 12, 2022 | 8.736 | 8.800 | 7.880 | 8.000 | 20,608 | -0.70(-8.05%) |
Dec 09, 2022 | 7.940 | 8.800 | 7.940 | 8.700 | 8,682 | +0.76(+9.57%) |
Dec 08, 2022 | 8.000 | 8.396 | 7.552 | 7.940 | 9,818 | +0.22(+2.85%) |
Dec 07, 2022 | 8.160 | 8.160 | 7.604 | 7.720 | 13,251 | -0.16(-2.08%) |
Dec 06, 2022 | 8.800 | 8.988 | 7.696 | 7.884 | 20,895 | -0.67(-7.85%) |
Dec 05, 2022 | 9.200 | 9.200 | 8.400 | 8.556 | 14,065 | -0.25(-2.82%) |
Dec 02, 2022 | 8.400 | 9.596 | 8.040 | 8.804 | 58,995 | +0.21(+2.47%) |
Dec 01, 2022 | 7.900 | 8.800 | 7.628 | 8.592 | 38,073 | +1.16(+15.61%) |
Nov 30, 2022 | 7.344 | 7.676 | 6.804 | 7.432 | 45,581 | +0.16(+2.20%) |
Nov 29, 2022 | 7.840 | 7.840 | 6.768 | 7.272 | 30,528 | -0.31(-4.06%) |
Nov 28, 2022 | 8.156 | 8.200 | 7.408 | 7.580 | 28,337 | -0.59(-7.24%) |
Nov 25, 2022 | 8.352 | 8.352 | 7.808 | 8.172 | 10,844 | +0.17(+2.15%) |
Nov 23, 2022 | 8.400 | 8.424 | 7.800 | 8.000 | 40,719 | -0.64(-7.45%) |
Nov 22, 2022 | 9.680 | 9.680 | 8.600 | 8.644 | 19,210 | -0.80(-8.43%) |
Nov 21, 2022 | 9.600 | 9.708 | 8.800 | 9.440 | 28,191 | -0.34(-3.44%) |
Nov 18, 2022 | 10.00 | 10.00 | 9.560 | 9.776 | 17,058 | +0.22(+2.26%) |
Nov 17, 2022 | 9.376 | 9.796 | 9.368 | 9.560 | 14,105 | +0.01(+0.13%) |
Nov 16, 2022 | 9.320 | 9.976 | 9.320 | 9.548 | 13,967 | -0.26(-2.65%) |
Nov 15, 2022 | 10.20 | 10.40 | 9.600 | 9.808 | 31,610 | -0.07(-0.69%) |
Nov 14, 2022 | 10.40 | 10.40 | 9.400 | 9.876 | 110,576 | -0.68(-6.48%) |
Nov 11, 2022 | 10.80 | 10.80 | 9.744 | 10.56 | 70,369 | +0.52(+5.22%) |
Nov 10, 2022 | 10.80 | 10.80 | 9.724 | 10.04 | 42,917 | +0.54(+5.69%) |
Nov 09, 2022 | 10.80 | 10.84 | 9.400 | 9.496 | 23,467 | -0.39(-3.93%) |
Nov 08, 2022 | 11.08 | 11.20 | 9.640 | 9.884 | 39,930 | -1.28(-11.50%) |
Nov 07, 2022 | 12.38 | 12.39 | 10.44 | 11.17 | 20,034 | -0.68(-5.71%) |
Nov 04, 2022 | 11.60 | 12.38 | 11.20 | 11.84 | 32,012 | +0.34(+2.96%) |
Nov 03, 2022 | 11.45 | 11.51 | 9.680 | 11.50 | 183,187 | -3.52(-23.41%) |
Nov 02, 2022 | 16.00 | 14.40 | 15.02 | 31,671 | -0.35(-2.26%) |