Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.150 | 7.260 | 6.774 | 7.140 | 832,796 | +0.04(+0.56%) |
Jan 30, 2023 | 7.460 | 7.530 | 7.100 | 7.100 | 84,808 | -0.36(-4.83%) |
Jan 27, 2023 | 7.270 | 7.500 | 7.140 | 7.460 | 217,453 | +0.15(+2.05%) |
Jan 26, 2023 | 7.410 | 7.650 | 7.195 | 7.310 | 281,270 | -0.10(-1.35%) |
Jan 25, 2023 | 6.870 | 7.460 | 6.865 | 7.410 | 1,167,222 | +0.41(+5.86%) |
Jan 24, 2023 | 7.000 | 7.070 | 6.790 | 7.000 | 169,896 | +0.00(+0.00%) |
Jan 23, 2023 | 7.030 | 7.560 | 6.870 | 7.000 | 281,231 | +0.09(+1.30%) |
Jan 20, 2023 | 6.640 | 7.300 | 6.640 | 6.910 | 475,422 | +0.23(+3.44%) |
Jan 19, 2023 | 6.580 | 6.980 | 6.500 | 6.680 | 444,811 | +0.11(+1.67%) |
Jan 18, 2023 | 6.910 | 7.207 | 6.535 | 6.570 | 75,712 | -0.31(-4.51%) |
Jan 17, 2023 | 6.810 | 7.190 | 6.560 | 6.880 | 99,932 | +0.04(+0.58%) |
Jan 13, 2023 | 6.270 | 6.940 | 6.030 | 6.840 | 222,944 | +0.59(+9.44%) |
Jan 12, 2023 | 5.310 | 6.375 | 5.310 | 6.250 | 286,031 | +0.95(+17.92%) |
Jan 11, 2023 | 4.850 | 5.360 | 4.530 | 5.300 | 164,195 | +0.51(+10.65%) |
Jan 10, 2023 | 4.630 | 4.870 | 4.630 | 4.790 | 58,869 | +0.12(+2.57%) |
Jan 09, 2023 | 4.910 | 4.910 | 4.460 | 4.670 | 113,278 | -0.11(-2.30%) |
Jan 06, 2023 | 4.490 | 4.940 | 4.220 | 4.780 | 95,693 | +0.24(+5.29%) |
Jan 05, 2023 | 4.890 | 4.900 | 4.460 | 4.540 | 144,683 | -0.35(-7.16%) |
Jan 04, 2023 | 4.930 | 4.970 | 4.750 | 4.890 | 159,642 | +0.10(+2.09%) |
Jan 03, 2023 | 5.180 | 5.230 | 4.725 | 4.790 | 121,347 | -0.38(-7.35%) |
Dec 30, 2022 | 4.900 | 5.180 | 4.700 | 5.170 | 163,290 | +0.20(+4.02%) |
Dec 29, 2022 | 4.550 | 5.200 | 4.550 | 4.970 | 250,823 | +0.41(+8.99%) |
Dec 28, 2022 | 5.010 | 5.010 | 4.520 | 4.560 | 153,811 | -0.47(-9.34%) |
Dec 27, 2022 | 5.400 | 5.600 | 4.760 | 5.030 | 181,582 | -0.42(-7.71%) |
Dec 23, 2022 | 5.500 | 5.500 | 5.220 | 5.450 | 25,909 | -0.05(-0.91%) |
Dec 22, 2022 | 5.570 | 5.720 | 5.370 | 5.500 | 68,636 | -0.09(-1.61%) |
Dec 21, 2022 | 5.560 | 5.720 | 5.450 | 5.590 | 68,554 | +0.17(+3.14%) |
Dec 20, 2022 | 5.550 | 5.985 | 5.370 | 5.420 | 205,810 | -0.14(-2.52%) |
Dec 19, 2022 | 5.640 | 5.810 | 5.360 | 5.560 | 159,969 | -0.15(-2.63%) |
Dec 16, 2022 | 5.120 | 5.710 | 5.120 | 5.710 | 50,290 | +0.21(+3.82%) |
Dec 15, 2022 | 5.520 | 5.580 | 5.290 | 5.500 | 26,576 | -0.04(-0.72%) |
Dec 14, 2022 | 5.420 | 5.740 | 5.370 | 5.540 | 29,056 | +0.12(+2.21%) |
Dec 13, 2022 | 5.510 | 5.680 | 5.330 | 5.420 | 42,500 | +0.04(+0.74%) |
Dec 12, 2022 | 5.350 | 5.600 | 5.330 | 5.380 | 137,892 | +0.00(+0.00%) |
Dec 09, 2022 | 5.430 | 5.730 | 5.320 | 5.380 | 40,525 | -0.08(-1.47%) |
Dec 08, 2022 | 5.450 | 5.730 | 5.350 | 5.460 | 36,889 | +0.05(+0.92%) |
Dec 07, 2022 | 5.580 | 5.790 | 5.100 | 5.410 | 41,294 | -0.17(-3.05%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.390 | 5.580 | 80,344 | -0.17(-2.96%) |
Dec 05, 2022 | 5.270 | 6.160 | 5.270 | 5.750 | 175,800 | +0.39(+7.28%) |
Dec 02, 2022 | 5.390 | 5.595 | 5.310 | 5.360 | 214,739 | -0.16(-2.90%) |
Dec 01, 2022 | 5.470 | 5.640 | 5.440 | 5.520 | 177,253 | +0.08(+1.47%) |
Nov 30, 2022 | 5.590 | 5.770 | 5.240 | 5.440 | 168,688 | -0.12(-2.25%) |
Nov 29, 2022 | 5.830 | 5.830 | 5.400 | 5.565 | 48,202 | -0.19(-3.39%) |
Nov 28, 2022 | 5.820 | 6.060 | 5.580 | 5.760 | 78,627 | -0.09(-1.54%) |
Nov 25, 2022 | 5.860 | 5.990 | 5.650 | 5.850 | 11,266 | +0.05(+0.86%) |
Nov 23, 2022 | 5.550 | 5.910 | 5.460 | 5.800 | 38,310 | +0.28(+5.07%) |
Nov 22, 2022 | 5.520 | 5.760 | 5.370 | 5.520 | 99,293 | -0.04(-0.72%) |
Nov 21, 2022 | 5.640 | 5.800 | 5.410 | 5.560 | 75,066 | -0.08(-1.42%) |
Nov 18, 2022 | 5.740 | 6.051 | 5.570 | 5.640 | 37,340 | -0.10(-1.74%) |
Nov 17, 2022 | 5.700 | 5.900 | 5.520 | 5.740 | 39,211 | -0.03(-0.52%) |
Nov 16, 2022 | 6.020 | 6.160 | 5.720 | 5.770 | 30,841 | -0.25(-4.15%) |
Nov 15, 2022 | 6.040 | 6.210 | 5.870 | 6.020 | 54,028 | +0.01(+0.17%) |
Nov 14, 2022 | 5.900 | 6.230 | 5.651 | 6.010 | 72,967 | +0.11(+1.86%) |
Nov 11, 2022 | 5.680 | 5.910 | 5.500 | 5.900 | 40,600 | +0.26(+4.61%) |
Nov 10, 2022 | 5.560 | 5.720 | 5.280 | 5.640 | 78,544 | +0.15(+2.73%) |
Nov 09, 2022 | 5.430 | 5.670 | 5.380 | 5.490 | 80,606 | +0.09(+1.67%) |
Nov 08, 2022 | 5.100 | 5.690 | 5.100 | 5.400 | 124,104 | +0.31(+6.09%) |
Nov 07, 2022 | 4.660 | 5.370 | 4.420 | 5.090 | 1,169,174 | +0.48(+10.41%) |
Nov 04, 2022 | 4.780 | 4.840 | 4.610 | 4.610 | 71,790 | -0.07(-1.50%) |
Nov 03, 2022 | 4.480 | 4.855 | 4.480 | 4.680 | 41,162 | +0.05(+1.08%) |
Nov 02, 2022 | 4.670 | 4.820 | 4.600 | 4.630 | 28,451 | -0.09(-1.91%) |