Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.700 | 6.761 | 6.673 | 6.761 | 1,072,544 | +0.01(+0.13%) |
Jan 30, 2023 | 6.735 | 6.770 | 6.726 | 6.752 | 865,535 | -0.02(-0.26%) |
Jan 27, 2023 | 6.735 | 6.791 | 6.735 | 6.770 | 899,175 | +0.03(+0.52%) |
Jan 26, 2023 | 6.682 | 6.735 | 6.647 | 6.735 | 1,188,718 | +0.07(+1.05%) |
Jan 25, 2023 | 6.542 | 6.673 | 6.542 | 6.665 | 1,781,388 | +0.17(+2.56%) |
Jan 24, 2023 | 6.472 | 6.532 | 6.455 | 6.498 | 554,936 | -0.03(-0.54%) |
Jan 23, 2023 | 6.481 | 6.533 | 6.471 | 6.533 | 1,213,759 | +0.02(+0.27%) |
Jan 20, 2023 | 6.437 | 6.516 | 6.437 | 6.516 | 942,973 | +0.09(+1.36%) |
Jan 19, 2023 | 6.428 | 6.445 | 6.369 | 6.428 | 875,966 | -0.06(-0.94%) |
Jan 18, 2023 | 6.542 | 6.551 | 6.463 | 6.490 | 1,051,261 | -0.02(-0.27%) |
Jan 17, 2023 | 6.498 | 6.507 | 6.439 | 6.507 | 1,494,460 | +0.08(+1.22%) |
Jan 13, 2023 | 6.289 | 6.428 | 6.289 | 6.428 | 2,243,813 | +0.17(+2.65%) |
Jan 12, 2023 | 6.175 | 6.262 | 6.122 | 6.262 | 2,529,748 | +0.25(+4.22%) |
Jan 11, 2023 | 5.956 | 6.017 | 5.956 | 6.009 | 535,193 | +0.08(+1.33%) |
Jan 10, 2023 | 5.912 | 5.939 | 5.877 | 5.930 | 839,024 | -0.01(-0.15%) |
Jan 09, 2023 | 5.947 | 5.990 | 5.930 | 5.939 | 929,457 | -0.03(-0.44%) |
Jan 06, 2023 | 5.851 | 5.974 | 5.842 | 5.965 | 671,916 | +0.07(+1.19%) |
Jan 05, 2023 | 5.825 | 5.912 | 5.821 | 5.895 | 1,392,250 | +0.06(+1.05%) |
Jan 04, 2023 | 5.773 | 5.851 | 5.773 | 5.834 | 1,192,006 | +0.13(+2.30%) |
Jan 03, 2023 | 5.729 | 5.742 | 5.687 | 5.703 | 1,588,403 | +0.05(+0.93%) |
Dec 30, 2022 | 5.650 | 5.676 | 5.624 | 5.650 | 997,847 | -0.02(-0.31%) |
Dec 29, 2022 | 5.676 | 5.694 | 5.659 | 5.668 | 702,767 | +0.03(+0.47%) |
Dec 28, 2022 | 5.738 | 5.742 | 5.641 | 5.641 | 995,570 | -0.06(-1.07%) |
Dec 27, 2022 | 5.685 | 5.759 | 5.685 | 5.703 | 1,010,660 | +0.03(+0.62%) |
Dec 23, 2022 | 5.598 | 5.668 | 5.598 | 5.668 | 789,092 | +0.05(+0.93%) |
Dec 22, 2022 | 5.615 | 5.624 | 5.554 | 5.615 | 1,428,587 | -0.05(-0.93%) |
Dec 21, 2022 | 5.650 | 5.676 | 5.641 | 5.668 | 1,081,990 | +0.05(+0.93%) |
Dec 20, 2022 | 5.589 | 5.641 | 5.589 | 5.615 | 1,069,617 | +0.07(+1.26%) |
Dec 19, 2022 | 5.528 | 5.567 | 5.519 | 5.545 | 1,299,859 | +0.01(+0.16%) |
Dec 16, 2022 | 5.545 | 5.576 | 5.484 | 5.536 | 1,988,624 | +0.02(+0.32%) |
Dec 15, 2022 | 5.659 | 5.659 | 5.519 | 5.519 | 1,631,963 | -0.25(-4.39%) |
Dec 14, 2022 | 5.738 | 5.842 | 5.724 | 5.773 | 3,996,230 | +0.03(+0.46%) |
Dec 13, 2022 | 5.807 | 5.818 | 5.711 | 5.746 | 1,522,542 | +0.10(+1.70%) |
Dec 12, 2022 | 5.624 | 5.650 | 5.584 | 5.650 | 1,142,476 | -0.02(-0.31%) |
Dec 09, 2022 | 5.659 | 5.729 | 5.658 | 5.668 | 908,242 | +0.09(+1.57%) |
Dec 08, 2022 | 5.598 | 5.615 | 5.571 | 5.580 | 935,615 | +0.02(+0.31%) |
Dec 07, 2022 | 5.571 | 5.606 | 5.544 | 5.563 | 897,897 | -0.02(-0.31%) |
Dec 06, 2022 | 5.589 | 5.641 | 5.536 | 5.580 | 1,076,439 | +0.03(+0.47%) |
Dec 05, 2022 | 5.676 | 5.685 | 5.541 | 5.554 | 1,071,064 | -0.11(-2.01%) |
Dec 02, 2022 | 5.598 | 5.685 | 5.593 | 5.668 | 1,563,884 | +0.11(+2.05%) |
Dec 01, 2022 | 5.624 | 5.632 | 5.523 | 5.554 | 1,167,666 | -0.04(-0.78%) |
Nov 30, 2022 | 5.554 | 5.611 | 5.475 | 5.598 | 1,441,963 | +0.08(+1.43%) |
Nov 29, 2022 | 5.475 | 5.536 | 5.466 | 5.519 | 1,411,597 | +0.16(+2.94%) |
Nov 28, 2022 | 5.396 | 5.423 | 5.357 | 5.361 | 1,083,602 | -0.11(-2.08%) |
Nov 25, 2022 | 5.414 | 5.493 | 5.414 | 5.475 | 603,508 | +0.06(+1.13%) |
Nov 23, 2022 | 5.388 | 5.423 | 5.379 | 5.414 | 915,692 | +0.05(+0.98%) |
Nov 22, 2022 | 5.335 | 5.369 | 5.326 | 5.361 | 1,198,887 | -0.01(-0.16%) |
Nov 21, 2022 | 5.379 | 5.388 | 5.305 | 5.370 | 2,169,881 | -0.04(-0.81%) |
Nov 18, 2022 | 5.414 | 5.436 | 5.388 | 5.414 | 934,170 | +0.08(+1.48%) |
Nov 17, 2022 | 5.204 | 5.344 | 5.204 | 5.335 | 2,126,907 | +0.16(+3.04%) |
Nov 16, 2022 | 5.204 | 5.217 | 5.160 | 5.178 | 1,231,546 | -0.03(-0.50%) |
Nov 15, 2022 | 5.309 | 5.318 | 5.160 | 5.204 | 1,856,496 | +0.03(+0.68%) |
Nov 14, 2022 | 5.152 | 5.221 | 5.143 | 5.169 | 1,912,673 | -0.05(-1.00%) |
Nov 11, 2022 | 5.143 | 5.248 | 5.130 | 5.221 | 2,521,342 | +0.22(+4.37%) |
Nov 10, 2022 | 4.872 | 5.003 | 4.854 | 5.003 | 2,248,330 | +0.25(+5.34%) |
Nov 09, 2022 | 4.767 | 4.793 | 4.740 | 4.749 | 1,371,172 | -0.12(-2.51%) |
Nov 08, 2022 | 4.863 | 4.902 | 4.829 | 4.872 | 1,693,469 | +0.03(+0.72%) |
Nov 07, 2022 | 4.810 | 4.863 | 4.789 | 4.837 | 2,233,012 | +0.04(+0.91%) |
Nov 04, 2022 | 4.679 | 4.793 | 4.675 | 4.793 | 2,520,822 | +0.24(+5.18%) |
Nov 03, 2022 | 4.531 | 4.592 | 4.522 | 4.557 | 2,953,019 | -0.16(-3.34%) |
Nov 02, 2022 | 4.784 | 4.697 | 4.714 | 1,742,821 | -0.08(-1.64%) |