Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.680 | 7.930 | 7.560 | 7.720 | 1,862,182 | +0.05(+0.65%) |
Jan 30, 2023 | 7.790 | 8.000 | 7.570 | 7.670 | 1,465,086 | -0.25(-3.16%) |
Jan 27, 2023 | 7.850 | 8.440 | 7.810 | 7.920 | 1,976,831 | +0.09(+1.15%) |
Jan 26, 2023 | 8.080 | 8.110 | 7.660 | 7.830 | 1,844,670 | -0.16(-2.00%) |
Jan 25, 2023 | 7.770 | 8.095 | 7.265 | 7.990 | 2,570,165 | +0.05(+0.63%) |
Jan 24, 2023 | 7.140 | 8.100 | 7.090 | 7.940 | 3,861,970 | +1.08(+15.74%) |
Jan 23, 2023 | 6.600 | 7.085 | 6.415 | 6.860 | 1,558,387 | +0.31(+4.73%) |
Jan 20, 2023 | 6.570 | 6.630 | 6.330 | 6.550 | 1,321,262 | +0.18(+2.83%) |
Jan 19, 2023 | 6.370 | 6.450 | 6.080 | 6.370 | 1,669,311 | -0.09(-1.39%) |
Jan 18, 2023 | 7.000 | 7.220 | 6.420 | 6.460 | 1,926,998 | -0.49(-7.05%) |
Jan 17, 2023 | 7.040 | 7.140 | 6.810 | 6.950 | 1,567,536 | -0.11(-1.56%) |
Jan 13, 2023 | 6.900 | 7.370 | 6.820 | 7.060 | 1,976,068 | +0.06(+0.86%) |
Jan 12, 2023 | 6.570 | 7.030 | 6.270 | 7.000 | 2,484,672 | +0.45(+6.87%) |
Jan 11, 2023 | 6.080 | 6.720 | 5.960 | 6.550 | 3,271,817 | +0.46(+7.55%) |
Jan 10, 2023 | 5.900 | 6.150 | 5.860 | 6.090 | 1,581,859 | +0.16(+2.70%) |
Jan 09, 2023 | 6.190 | 6.200 | 5.900 | 5.930 | 1,382,686 | -0.16(-2.63%) |
Jan 06, 2023 | 6.170 | 6.280 | 5.815 | 6.090 | 1,976,639 | +0.28(+4.82%) |
Jan 05, 2023 | 5.770 | 5.925 | 5.405 | 5.810 | 2,145,468 | +0.01(+0.17%) |
Jan 04, 2023 | 5.800 | 6.020 | 5.615 | 5.800 | 2,888,199 | +0.04(+0.69%) |
Jan 03, 2023 | 6.460 | 6.495 | 5.730 | 5.760 | 1,839,059 | -0.53(-8.43%) |
Dec 30, 2022 | 5.890 | 6.300 | 5.840 | 6.290 | 1,569,961 | +0.32(+5.36%) |
Dec 29, 2022 | 5.840 | 6.135 | 5.695 | 5.970 | 2,245,965 | +0.19(+3.29%) |
Dec 28, 2022 | 5.640 | 5.860 | 5.600 | 5.780 | 1,355,912 | +0.16(+2.85%) |
Dec 27, 2022 | 5.970 | 6.020 | 5.555 | 5.620 | 1,220,588 | -0.34(-5.70%) |
Dec 23, 2022 | 6.050 | 6.095 | 5.820 | 5.960 | 1,189,791 | -0.09(-1.49%) |
Dec 22, 2022 | 6.180 | 6.180 | 5.905 | 6.050 | 2,073,093 | -0.20(-3.20%) |
Dec 21, 2022 | 6.310 | 6.425 | 6.090 | 6.250 | 2,042,658 | -0.05(-0.79%) |
Dec 20, 2022 | 6.420 | 6.440 | 6.210 | 6.300 | 2,212,939 | -0.20(-3.08%) |
Dec 19, 2022 | 6.870 | 6.945 | 6.470 | 6.500 | 1,778,965 | -0.41(-5.93%) |
Dec 16, 2022 | 6.930 | 7.060 | 6.615 | 6.910 | 5,871,002 | -0.17(-2.40%) |
Dec 15, 2022 | 7.600 | 7.710 | 6.965 | 7.080 | 3,548,694 | -0.66(-8.53%) |
Dec 14, 2022 | 7.910 | 8.280 | 7.630 | 7.740 | 2,141,565 | -0.27(-3.37%) |
Dec 13, 2022 | 8.380 | 8.410 | 7.755 | 8.010 | 1,746,024 | -0.04(-0.50%) |
Dec 12, 2022 | 7.650 | 8.120 | 7.505 | 8.050 | 3,136,003 | -0.71(-8.11%) |
Dec 09, 2022 | 9.000 | 9.060 | 8.750 | 8.760 | 839,244 | -0.22(-2.45%) |
Dec 08, 2022 | 9.090 | 9.090 | 8.750 | 8.980 | 783,100 | -0.05(-0.55%) |
Dec 07, 2022 | 8.780 | 9.190 | 8.720 | 9.030 | 1,073,557 | +0.24(+2.73%) |
Dec 06, 2022 | 9.350 | 9.390 | 8.740 | 8.790 | 1,168,656 | -0.59(-6.29%) |
Dec 05, 2022 | 9.460 | 9.600 | 9.210 | 9.380 | 1,655,696 | -0.08(-0.85%) |
Dec 02, 2022 | 9.260 | 9.550 | 8.935 | 9.460 | 1,865,941 | +0.09(+0.96%) |
Dec 01, 2022 | 9.830 | 10.00 | 9.160 | 9.370 | 1,324,035 | -0.49(-4.97%) |
Nov 30, 2022 | 9.430 | 9.940 | 9.340 | 9.860 | 3,347,852 | +0.55(+5.91%) |
Nov 29, 2022 | 10.25 | 10.65 | 9.110 | 9.310 | 4,500,373 | -0.95(-9.26%) |
Nov 28, 2022 | 10.64 | 10.87 | 9.950 | 10.26 | 1,322,024 | -0.51(-4.74%) |
Nov 25, 2022 | 10.47 | 10.86 | 10.40 | 10.77 | 762,462 | +0.17(+1.60%) |
Nov 23, 2022 | 10.76 | 11.10 | 10.37 | 10.60 | 2,089,947 | -0.10(-0.93%) |
Nov 22, 2022 | 10.27 | 10.74 | 9.990 | 10.70 | 2,230,934 | +0.40(+3.88%) |
Nov 21, 2022 | 10.17 | 10.48 | 10.09 | 10.30 | 2,836,304 | +0.06(+0.59%) |
Nov 18, 2022 | 10.27 | 10.33 | 9.860 | 10.24 | 1,446,622 | +0.23(+2.30%) |
Nov 17, 2022 | 9.600 | 10.11 | 9.450 | 10.01 | 1,028,638 | +0.32(+3.30%) |
Nov 16, 2022 | 9.770 | 9.875 | 9.400 | 9.690 | 1,534,481 | -0.21(-2.12%) |
Nov 15, 2022 | 10.06 | 10.44 | 9.840 | 9.900 | 1,205,175 | +0.17(+1.75%) |
Nov 14, 2022 | 10.04 | 10.35 | 9.720 | 9.730 | 1,525,038 | -0.29(-2.89%) |
Nov 11, 2022 | 9.450 | 10.36 | 9.390 | 10.02 | 2,143,787 | +0.48(+5.03%) |
Nov 10, 2022 | 9.180 | 9.700 | 9.120 | 9.540 | 3,540,228 | +0.78(+8.90%) |
Nov 09, 2022 | 8.970 | 9.010 | 8.720 | 8.760 | 1,416,518 | -0.19(-2.12%) |
Nov 08, 2022 | 9.190 | 9.320 | 8.760 | 8.950 | 2,019,169 | -0.12(-1.32%) |
Nov 07, 2022 | 9.310 | 9.690 | 8.950 | 9.070 | 1,249,433 | -0.27(-2.89%) |
Nov 04, 2022 | 9.680 | 9.680 | 8.840 | 9.340 | 2,011,940 | -0.18(-1.89%) |
Nov 03, 2022 | 9.410 | 9.805 | 8.460 | 9.520 | 3,411,598 | -0.65(-6.39%) |
Nov 02, 2022 | 10.57 | 10.17 | 909,444 | -0.40(-3.78%) |