Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.900 | 6.000 | 5.872 | 5.931 | 33,512 | +0.06(+1.00%) |
Jan 30, 2023 | 5.850 | 5.900 | 5.720 | 5.872 | 28,961 | +0.02(+0.38%) |
Jan 27, 2023 | 5.900 | 6.099 | 5.800 | 5.850 | 58,579 | +0.04(+0.72%) |
Jan 26, 2023 | 5.858 | 5.925 | 5.726 | 5.808 | 31,865 | +0.06(+0.97%) |
Jan 25, 2023 | 5.719 | 5.880 | 5.600 | 5.752 | 34,583 | -0.05(-0.83%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.650 | 5.800 | 35,313 | -0.04(-0.72%) |
Jan 23, 2023 | 5.700 | 5.920 | 5.700 | 5.842 | 40,582 | -0.02(-0.31%) |
Jan 20, 2023 | 5.911 | 5.936 | 5.711 | 5.860 | 28,952 | -0.04(-0.68%) |
Jan 19, 2023 | 5.905 | 6.288 | 5.702 | 5.900 | 26,312 | -0.10(-1.67%) |
Jan 18, 2023 | 6.000 | 6.400 | 5.800 | 6.000 | 77,665 | +0.10(+1.76%) |
Jan 17, 2023 | 5.890 | 5.999 | 5.700 | 5.896 | 40,615 | +0.01(+0.20%) |
Jan 13, 2023 | 6.000 | 6.180 | 5.700 | 5.884 | 41,629 | -0.03(-0.51%) |
Jan 12, 2023 | 6.139 | 6.400 | 5.902 | 5.914 | 51,727 | -0.19(-3.05%) |
Jan 11, 2023 | 6.500 | 6.890 | 5.700 | 6.100 | 70,341 | +0.05(+0.83%) |
Jan 10, 2023 | 6.000 | 6.511 | 5.900 | 6.050 | 59,431 | +0.05(+0.83%) |
Jan 09, 2023 | 7.100 | 7.345 | 5.808 | 6.000 | 71,056 | -1.10(-15.49%) |
Jan 06, 2023 | 7.100 | 7.690 | 7.100 | 7.100 | 6,175 | +0.10(+1.43%) |
Jan 05, 2023 | 7.500 | 7.800 | 7.000 | 7.000 | 33,835 | -0.60(-7.89%) |
Jan 04, 2023 | 7.800 | 8.299 | 7.500 | 7.600 | 9,372 | -0.09(-1.20%) |
Jan 03, 2023 | 8.200 | 8.500 | 7.410 | 7.692 | 5,492 | -0.47(-5.80%) |
Dec 30, 2022 | 8.500 | 8.500 | 8.000 | 8.166 | 8,415 | +0.29(+3.63%) |
Dec 29, 2022 | 7.500 | 8.000 | 7.500 | 7.880 | 5,962 | +0.22(+2.94%) |
Dec 28, 2022 | 7.400 | 7.779 | 7.400 | 7.655 | 4,658 | +0.25(+3.45%) |
Dec 27, 2022 | 7.300 | 7.779 | 7.260 | 7.400 | 5,423 | -0.10(-1.33%) |
Dec 23, 2022 | 7.200 | 7.800 | 7.200 | 7.500 | 5,179 | +0.24(+3.31%) |
Dec 22, 2022 | 7.300 | 7.400 | 7.210 | 7.260 | 6,334 | -0.14(-1.89%) |
Dec 21, 2022 | 7.300 | 7.580 | 7.210 | 7.400 | 10,473 | +0.09(+1.23%) |
Dec 20, 2022 | 7.400 | 8.000 | 7.300 | 7.310 | 18,273 | -0.20(-2.60%) |
Dec 19, 2022 | 7.600 | 7.828 | 7.505 | 7.505 | 5,480 | -0.14(-1.83%) |
Dec 16, 2022 | 7.500 | 7.990 | 7.500 | 7.645 | 5,267 | +0.04(+0.58%) |
Dec 15, 2022 | 7.500 | 7.983 | 7.500 | 7.601 | 6,324 | -0.01(-0.18%) |
Dec 14, 2022 | 7.600 | 7.900 | 7.600 | 7.615 | 2,533 | -0.13(-1.74%) |
Dec 13, 2022 | 7.900 | 8.300 | 7.700 | 7.750 | 7,374 | -0.11(-1.40%) |
Dec 12, 2022 | 8.300 | 8.340 | 7.800 | 7.860 | 10,563 | -0.44(-5.31%) |
Dec 09, 2022 | 8.368 | 8.625 | 8.284 | 8.301 | 4,094 | -0.07(-0.80%) |
Dec 08, 2022 | 8.150 | 8.503 | 8.150 | 8.368 | 4,454 | +0.20(+2.49%) |
Dec 07, 2022 | 8.300 | 8.597 | 8.066 | 8.165 | 3,317 | -0.19(-2.22%) |
Dec 06, 2022 | 8.450 | 8.600 | 8.100 | 8.350 | 2,888 | -0.15(-1.76%) |
Dec 05, 2022 | 8.500 | 8.600 | 8.450 | 8.500 | 2,950 | +0.05(+0.59%) |
Dec 02, 2022 | 8.200 | 8.500 | 8.200 | 8.450 | 3,463 | +0.05(+0.60%) |
Dec 01, 2022 | 8.301 | 8.759 | 8.301 | 8.400 | 4,161 | +0.10(+1.19%) |
Nov 30, 2022 | 8.330 | 9.000 | 8.100 | 8.301 | 6,969 | -0.30(-3.48%) |
Nov 29, 2022 | 8.600 | 9.110 | 8.600 | 8.600 | 4,667 | -0.10(-1.15%) |
Nov 28, 2022 | 10.00 | 10.00 | 8.700 | 8.700 | 7,343 | -1.40(-13.86%) |
Nov 25, 2022 | 8.900 | 10.20 | 8.900 | 10.10 | 81,716 | +1.00(+10.99%) |
Nov 23, 2022 | 8.600 | 9.172 | 8.600 | 9.100 | 8,986 | +0.37(+4.24%) |
Nov 22, 2022 | 8.200 | 8.750 | 8.200 | 8.730 | 4,991 | +0.13(+1.51%) |
Nov 21, 2022 | 8.300 | 8.881 | 8.300 | 8.600 | 2,961 | +0.04(+0.47%) |
Nov 18, 2022 | 8.500 | 8.900 | 8.500 | 8.560 | 3,399 | +0.00(+0.00%) |
Nov 17, 2022 | 7.900 | 8.699 | 7.900 | 8.560 | 6,273 | +0.66(+8.35%) |
Nov 16, 2022 | 7.940 | 8.311 | 7.600 | 7.900 | 9,904 | -0.22(-2.77%) |
Nov 15, 2022 | 7.900 | 8.300 | 7.900 | 8.125 | 4,704 | +0.33(+4.17%) |
Nov 14, 2022 | 7.500 | 8.000 | 7.500 | 7.800 | 6,675 | +0.15(+1.96%) |
Nov 11, 2022 | 7.300 | 7.700 | 7.300 | 7.650 | 9,762 | +0.35(+4.79%) |
Nov 10, 2022 | 7.201 | 7.600 | 7.201 | 7.300 | 11,324 | +0.02(+0.27%) |
Nov 09, 2022 | 7.101 | 7.500 | 7.101 | 7.280 | 4,162 | +0.08(+1.11%) |
Nov 08, 2022 | 7.100 | 7.500 | 7.100 | 7.200 | 6,703 | -0.06(-0.83%) |
Nov 07, 2022 | 7.200 | 7.665 | 7.160 | 7.260 | 15,680 | -0.04(-0.55%) |
Nov 04, 2022 | 7.100 | 7.800 | 7.100 | 7.300 | 21,436 | +0.22(+3.11%) |
Nov 03, 2022 | 7.020 | 7.700 | 6.940 | 7.080 | 27,063 | +0.02(+0.25%) |
Nov 02, 2022 | 7.124 | 7.450 | 7.000 | 7.062 | 21,974 | -0.13(-1.86%) |