Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.650 | 6.800 | 6.610 | 6.790 | 169,298 | +0.12(+1.80%) |
Jan 30, 2023 | 6.790 | 6.840 | 6.630 | 6.670 | 163,908 | -0.19(-2.77%) |
Jan 27, 2023 | 6.930 | 7.040 | 6.800 | 6.860 | 211,230 | -0.09(-1.29%) |
Jan 26, 2023 | 6.790 | 6.990 | 6.700 | 6.950 | 400,564 | +0.28(+4.20%) |
Jan 25, 2023 | 6.540 | 6.710 | 6.382 | 6.670 | 342,062 | +0.06(+0.91%) |
Jan 24, 2023 | 6.560 | 6.710 | 6.560 | 6.610 | 367,155 | -0.04(-0.60%) |
Jan 23, 2023 | 6.700 | 6.790 | 6.460 | 6.650 | 381,370 | -0.05(-0.75%) |
Jan 20, 2023 | 6.220 | 6.700 | 6.160 | 6.700 | 375,901 | +0.52(+8.41%) |
Jan 19, 2023 | 5.910 | 6.190 | 5.890 | 6.180 | 387,273 | +0.18(+3.00%) |
Jan 18, 2023 | 5.930 | 6.320 | 5.860 | 6.000 | 552,473 | +0.11(+1.87%) |
Jan 17, 2023 | 5.980 | 5.980 | 5.840 | 5.890 | 487,553 | -0.07(-1.17%) |
Jan 13, 2023 | 5.770 | 6.080 | 5.700 | 5.960 | 634,224 | +0.20(+3.47%) |
Jan 12, 2023 | 5.550 | 5.820 | 5.420 | 5.760 | 661,274 | +0.21(+3.78%) |
Jan 11, 2023 | 5.580 | 5.670 | 5.500 | 5.550 | 453,697 | +0.00(+0.00%) |
Jan 10, 2023 | 5.640 | 5.690 | 5.390 | 5.550 | 291,593 | -0.05(-0.89%) |
Jan 09, 2023 | 5.690 | 5.840 | 5.600 | 5.600 | 204,360 | -0.02(-0.36%) |
Jan 06, 2023 | 5.540 | 5.710 | 5.322 | 5.620 | 289,563 | +0.12(+2.18%) |
Jan 05, 2023 | 5.280 | 5.580 | 5.235 | 5.500 | 459,996 | +0.13(+2.42%) |
Jan 04, 2023 | 5.080 | 5.400 | 5.030 | 5.370 | 246,782 | +0.36(+7.19%) |
Jan 03, 2023 | 5.200 | 5.250 | 5.010 | 5.010 | 304,161 | -0.12(-2.34%) |
Dec 30, 2022 | 4.940 | 5.130 | 4.900 | 5.130 | 258,339 | +0.15(+3.01%) |
Dec 29, 2022 | 4.850 | 5.030 | 4.810 | 4.980 | 593,167 | +0.16(+3.32%) |
Dec 28, 2022 | 4.930 | 4.980 | 4.720 | 4.820 | 361,983 | -0.11(-2.23%) |
Dec 27, 2022 | 4.980 | 4.980 | 4.880 | 4.930 | 522,714 | -0.06(-1.20%) |
Dec 23, 2022 | 4.930 | 5.010 | 4.900 | 4.990 | 322,471 | +0.04(+0.81%) |
Dec 22, 2022 | 5.020 | 5.080 | 4.940 | 4.950 | 315,031 | -0.14(-2.75%) |
Dec 21, 2022 | 4.980 | 5.160 | 4.950 | 5.090 | 492,373 | +0.11(+2.21%) |
Dec 20, 2022 | 4.720 | 5.008 | 4.720 | 4.980 | 265,237 | +0.16(+3.32%) |
Dec 19, 2022 | 4.880 | 4.880 | 4.630 | 4.820 | 731,435 | -0.08(-1.63%) |
Dec 16, 2022 | 4.970 | 4.970 | 4.680 | 4.900 | 782,630 | -0.03(-0.61%) |
Dec 15, 2022 | 4.930 | 5.010 | 4.750 | 4.930 | 436,646 | -0.05(-1.00%) |
Dec 14, 2022 | 4.590 | 5.020 | 4.520 | 4.980 | 1,776,588 | +0.39(+8.50%) |
Dec 13, 2022 | 4.860 | 4.860 | 4.570 | 4.590 | 306,616 | -0.03(-0.65%) |
Dec 12, 2022 | 4.590 | 4.670 | 4.440 | 4.620 | 511,554 | +0.02(+0.43%) |
Dec 09, 2022 | 4.640 | 4.720 | 4.530 | 4.600 | 483,761 | -0.08(-1.71%) |
Dec 08, 2022 | 4.830 | 5.030 | 4.660 | 4.680 | 223,917 | -0.11(-2.30%) |
Dec 07, 2022 | 4.900 | 4.955 | 4.710 | 4.790 | 459,802 | -0.18(-3.62%) |
Dec 06, 2022 | 5.080 | 5.080 | 4.830 | 4.970 | 511,317 | -0.07(-1.39%) |
Dec 05, 2022 | 5.250 | 5.275 | 4.950 | 5.040 | 978,323 | -0.15(-2.89%) |
Dec 02, 2022 | 5.110 | 5.250 | 5.010 | 5.190 | 430,675 | -0.08(-1.52%) |
Dec 01, 2022 | 5.400 | 5.490 | 5.270 | 5.270 | 205,096 | -0.13(-2.41%) |
Nov 30, 2022 | 5.320 | 5.470 | 5.260 | 5.400 | 286,012 | +0.10(+1.89%) |
Nov 29, 2022 | 5.200 | 5.500 | 5.180 | 5.300 | 206,204 | +0.09(+1.73%) |
Nov 28, 2022 | 5.490 | 5.500 | 5.170 | 5.210 | 360,576 | -0.29(-5.27%) |
Nov 25, 2022 | 5.490 | 5.700 | 5.470 | 5.500 | 278,948 | -0.05(-0.90%) |
Nov 23, 2022 | 5.560 | 5.695 | 5.140 | 5.550 | 369,442 | -0.07(-1.25%) |
Nov 22, 2022 | 5.440 | 5.660 | 5.260 | 5.620 | 329,281 | +0.20(+3.69%) |
Nov 21, 2022 | 5.590 | 5.590 | 5.320 | 5.420 | 242,091 | -0.24(-4.24%) |
Nov 18, 2022 | 6.050 | 6.090 | 5.635 | 5.660 | 366,849 | -0.31(-5.19%) |
Nov 17, 2022 | 6.000 | 6.118 | 5.300 | 5.970 | 634,237 | -0.21(-3.40%) |
Nov 16, 2022 | 6.300 | 6.300 | 6.040 | 6.180 | 247,458 | -0.19(-2.98%) |
Nov 15, 2022 | 6.510 | 6.730 | 6.290 | 6.370 | 258,293 | +0.03(+0.47%) |
Nov 14, 2022 | 6.390 | 6.560 | 6.320 | 6.340 | 591,591 | -0.08(-1.25%) |
Nov 11, 2022 | 6.210 | 6.640 | 6.210 | 6.420 | 447,989 | +0.26(+4.22%) |
Nov 10, 2022 | 6.230 | 6.290 | 6.040 | 6.160 | 115,309 | +0.29(+4.94%) |
Nov 09, 2022 | 5.990 | 6.190 | 5.820 | 5.870 | 143,088 | -0.25(-4.08%) |
Nov 08, 2022 | 6.100 | 6.290 | 6.020 | 6.120 | 214,635 | -0.04(-0.65%) |
Nov 07, 2022 | 6.390 | 6.390 | 6.050 | 6.160 | 114,918 | -0.19(-2.99%) |
Nov 04, 2022 | 6.500 | 6.540 | 6.250 | 6.350 | 149,751 | +0.03(+0.47%) |
Nov 03, 2022 | 6.000 | 6.470 | 5.980 | 6.320 | 252,442 | +0.21(+3.44%) |
Nov 02, 2022 | 6.660 | 6.810 | 6.090 | 6.110 | 199,606 | -0.63(-9.35%) |