Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.190 | 8.640 | 8.115 | 8.390 | 8,579,498 | +0.07(+0.84%) |
Jan 30, 2023 | 8.090 | 8.330 | 7.780 | 8.320 | 8,572,698 | -0.35(-4.04%) |
Jan 27, 2023 | 8.900 | 8.950 | 8.560 | 8.670 | 6,783,252 | -0.33(-3.67%) |
Jan 26, 2023 | 8.790 | 9.000 | 8.680 | 9.000 | 6,742,028 | +0.41(+4.77%) |
Jan 25, 2023 | 8.440 | 8.635 | 8.360 | 8.590 | 3,003,296 | +0.03(+0.35%) |
Jan 24, 2023 | 8.400 | 8.640 | 8.360 | 8.560 | 3,401,597 | +0.08(+0.94%) |
Jan 23, 2023 | 8.480 | 8.590 | 8.410 | 8.480 | 4,935,877 | +0.11(+1.31%) |
Jan 20, 2023 | 8.480 | 8.520 | 8.215 | 8.370 | 7,105,468 | +0.14(+1.70%) |
Jan 19, 2023 | 8.130 | 8.300 | 8.020 | 8.230 | 9,308,130 | -0.03(-0.36%) |
Jan 18, 2023 | 8.480 | 8.660 | 8.255 | 8.260 | 8,078,440 | -0.23(-2.71%) |
Jan 17, 2023 | 8.790 | 8.890 | 8.380 | 8.490 | 9,762,045 | -0.50(-5.56%) |
Jan 13, 2023 | 8.560 | 9.000 | 8.540 | 8.990 | 8,947,277 | +0.44(+5.15%) |
Jan 12, 2023 | 8.380 | 8.590 | 8.310 | 8.550 | 7,333,932 | +0.06(+0.71%) |
Jan 11, 2023 | 8.530 | 8.590 | 8.240 | 8.490 | 11,397,858 | -0.25(-2.86%) |
Jan 10, 2023 | 8.680 | 8.815 | 8.545 | 8.740 | 6,130,977 | +0.04(+0.46%) |
Jan 09, 2023 | 8.990 | 9.025 | 8.625 | 8.700 | 8,035,245 | -0.04(-0.46%) |
Jan 06, 2023 | 8.640 | 8.795 | 8.410 | 8.740 | 8,939,465 | -0.14(-1.58%) |
Jan 05, 2023 | 8.990 | 9.060 | 8.850 | 8.880 | 9,385,640 | -0.30(-3.27%) |
Jan 04, 2023 | 8.900 | 9.290 | 8.880 | 9.180 | 11,019,880 | +0.58(+6.74%) |
Jan 03, 2023 | 8.450 | 8.845 | 8.380 | 8.600 | 11,019,011 | +0.32(+3.86%) |
Dec 30, 2022 | 8.140 | 8.370 | 8.040 | 8.280 | 5,425,831 | -0.11(-1.31%) |
Dec 29, 2022 | 8.020 | 8.430 | 7.861 | 8.390 | 8,629,968 | +0.44(+5.53%) |
Dec 28, 2022 | 8.320 | 8.350 | 7.850 | 7.950 | 8,775,793 | -0.52(-6.14%) |
Dec 27, 2022 | 8.090 | 8.580 | 8.015 | 8.470 | 11,443,920 | +0.41(+5.09%) |
Dec 23, 2022 | 8.230 | 8.280 | 7.905 | 8.060 | 6,488,516 | -0.24(-2.89%) |
Dec 22, 2022 | 8.400 | 8.710 | 8.200 | 8.300 | 8,408,305 | -0.18(-2.12%) |
Dec 21, 2022 | 7.900 | 8.550 | 7.840 | 8.480 | 16,458,516 | +0.58(+7.34%) |
Dec 20, 2022 | 7.910 | 8.010 | 7.755 | 7.900 | 9,093,156 | -0.27(-3.30%) |
Dec 19, 2022 | 7.920 | 8.230 | 7.865 | 8.170 | 18,079,622 | +0.28(+3.55%) |
Dec 16, 2022 | 7.760 | 8.140 | 7.730 | 7.890 | 14,855,695 | +0.22(+2.87%) |
Dec 15, 2022 | 8.090 | 8.100 | 7.620 | 7.670 | 8,614,360 | -0.28(-3.52%) |
Dec 14, 2022 | 7.850 | 8.075 | 7.780 | 7.950 | 9,071,995 | +0.12(+1.53%) |
Dec 13, 2022 | 8.020 | 8.100 | 7.770 | 7.830 | 12,783,380 | +0.14(+1.82%) |
Dec 12, 2022 | 7.950 | 8.020 | 7.580 | 7.690 | 15,824,812 | -0.52(-6.33%) |
Dec 09, 2022 | 7.990 | 8.270 | 7.900 | 8.210 | 51,165,568 | +0.18(+2.24%) |
Dec 08, 2022 | 7.600 | 8.075 | 7.530 | 8.030 | 24,872,320 | +0.69(+9.40%) |
Dec 07, 2022 | 7.190 | 7.526 | 6.935 | 7.340 | 20,541,514 | -0.28(-3.67%) |
Dec 06, 2022 | 7.450 | 7.695 | 7.330 | 7.620 | 16,785,400 | +0.23(+3.11%) |
Dec 05, 2022 | 7.630 | 7.685 | 7.270 | 7.390 | 21,831,400 | -0.01(-0.14%) |
Dec 02, 2022 | 6.790 | 7.600 | 6.750 | 7.400 | 16,195,423 | +0.46(+6.63%) |
Dec 01, 2022 | 6.860 | 7.120 | 6.840 | 6.940 | 16,869,208 | -0.07(-1.00%) |
Nov 30, 2022 | 6.700 | 7.030 | 6.600 | 7.010 | 19,909,658 | +0.41(+6.21%) |
Nov 29, 2022 | 6.400 | 6.635 | 6.140 | 6.600 | 21,852,098 | +0.38(+6.11%) |
Nov 28, 2022 | 5.710 | 6.325 | 5.700 | 6.220 | 15,607,821 | +0.44(+7.61%) |
Nov 25, 2022 | 5.810 | 5.880 | 5.710 | 5.780 | 4,000,007 | -0.22(-3.67%) |
Nov 23, 2022 | 5.900 | 6.070 | 5.740 | 6.000 | 10,965,510 | +0.24(+4.17%) |
Nov 22, 2022 | 5.550 | 5.805 | 5.460 | 5.760 | 11,689,967 | +0.20(+3.60%) |
Nov 21, 2022 | 5.580 | 5.745 | 5.440 | 5.560 | 10,925,264 | -0.02(-0.36%) |
Nov 18, 2022 | 5.810 | 5.900 | 5.510 | 5.580 | 12,176,812 | -0.38(-6.38%) |
Nov 17, 2022 | 5.120 | 6.025 | 5.075 | 5.960 | 25,977,508 | +0.69(+13.09%) |
Nov 16, 2022 | 5.460 | 5.620 | 5.260 | 5.270 | 20,355,968 | -0.54(-9.29%) |
Nov 15, 2022 | 4.800 | 5.870 | 4.740 | 5.810 | 30,806,746 | +1.36(+30.56%) |
Nov 14, 2022 | 4.480 | 4.620 | 4.440 | 4.450 | 12,176,405 | +0.04(+0.91%) |
Nov 11, 2022 | 4.040 | 4.450 | 4.030 | 4.410 | 13,251,334 | +0.54(+13.95%) |
Nov 10, 2022 | 3.810 | 3.960 | 3.800 | 3.870 | 11,644,971 | +0.21(+5.74%) |
Nov 09, 2022 | 3.770 | 3.795 | 3.645 | 3.660 | 10,514,596 | -0.23(-5.91%) |
Nov 08, 2022 | 3.930 | 4.010 | 3.830 | 3.890 | 8,912,607 | -0.08(-2.02%) |
Nov 07, 2022 | 4.040 | 4.090 | 3.940 | 3.970 | 5,947,931 | +0.00(+0.00%) |
Nov 04, 2022 | 4.090 | 4.100 | 3.815 | 3.970 | 11,477,209 | +0.18(+4.75%) |
Nov 03, 2022 | 3.600 | 3.870 | 3.600 | 3.790 | 7,622,271 | +0.05(+1.34%) |
Nov 02, 2022 | 3.750 | 3.930 | 3.650 | 3.740 | 14,353,482 | -0.02(-0.53%) |