Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.150 | 6.380 | 6.110 | 6.340 | 128,254 | +0.21(+3.43%) |
Jan 30, 2023 | 6.220 | 6.240 | 6.040 | 6.130 | 118,214 | -0.19(-3.01%) |
Jan 27, 2023 | 6.240 | 6.380 | 6.190 | 6.320 | 45,807 | +0.07(+1.12%) |
Jan 26, 2023 | 6.180 | 6.290 | 6.060 | 6.250 | 67,838 | +0.12(+1.96%) |
Jan 25, 2023 | 6.120 | 6.145 | 5.890 | 6.130 | 104,452 | -0.07(-1.13%) |
Jan 24, 2023 | 6.210 | 6.290 | 6.118 | 6.200 | 74,476 | -0.01(-0.16%) |
Jan 23, 2023 | 5.930 | 6.250 | 5.910 | 6.210 | 127,378 | +0.29(+4.90%) |
Jan 20, 2023 | 5.870 | 5.953 | 5.780 | 5.920 | 124,014 | +0.07(+1.20%) |
Jan 19, 2023 | 5.830 | 5.870 | 5.800 | 5.850 | 77,106 | +0.00(+0.00%) |
Jan 18, 2023 | 5.940 | 5.990 | 5.830 | 5.850 | 115,999 | -0.08(-1.35%) |
Jan 17, 2023 | 5.880 | 5.980 | 5.850 | 5.930 | 72,321 | +0.04(+0.68%) |
Jan 13, 2023 | 5.800 | 5.930 | 5.800 | 5.890 | 67,981 | +0.03(+0.51%) |
Jan 12, 2023 | 5.740 | 5.915 | 5.640 | 5.860 | 104,840 | +0.12(+2.09%) |
Jan 11, 2023 | 5.580 | 5.755 | 5.580 | 5.740 | 59,659 | +0.16(+2.87%) |
Jan 10, 2023 | 5.480 | 5.600 | 5.420 | 5.580 | 63,261 | +0.11(+2.01%) |
Jan 09, 2023 | 5.600 | 5.680 | 5.440 | 5.470 | 78,396 | -0.05(-0.91%) |
Jan 06, 2023 | 5.270 | 5.580 | 5.200 | 5.520 | 144,414 | +0.25(+4.74%) |
Jan 05, 2023 | 5.260 | 5.330 | 5.220 | 5.270 | 113,140 | -0.03(-0.57%) |
Jan 04, 2023 | 5.240 | 5.400 | 5.200 | 5.300 | 105,637 | +0.08(+1.53%) |
Jan 03, 2023 | 5.290 | 5.450 | 5.200 | 5.220 | 105,819 | -0.01(-0.19%) |
Dec 30, 2022 | 5.220 | 5.280 | 5.200 | 5.230 | 86,521 | -0.04(-0.76%) |
Dec 29, 2022 | 5.220 | 5.380 | 5.170 | 5.270 | 109,206 | +0.07(+1.35%) |
Dec 28, 2022 | 5.200 | 5.250 | 5.170 | 5.200 | 172,204 | +0.00(+0.00%) |
Dec 27, 2022 | 5.200 | 5.230 | 5.160 | 5.200 | 142,868 | +0.00(+0.00%) |
Dec 23, 2022 | 5.200 | 5.250 | 5.150 | 5.200 | 95,570 | +0.00(+0.00%) |
Dec 22, 2022 | 5.190 | 5.250 | 5.185 | 5.200 | 144,311 | -0.05(-0.95%) |
Dec 21, 2022 | 5.250 | 5.310 | 5.230 | 5.250 | 128,013 | +0.01(+0.19%) |
Dec 20, 2022 | 5.230 | 5.270 | 5.212 | 5.240 | 72,559 | +0.00(+0.00%) |
Dec 19, 2022 | 5.300 | 5.300 | 5.200 | 5.240 | 91,312 | -0.07(-1.32%) |
Dec 16, 2022 | 5.310 | 5.370 | 5.185 | 5.310 | 224,823 | -0.03(-0.56%) |
Dec 15, 2022 | 5.290 | 5.400 | 5.230 | 5.340 | 170,591 | +0.00(+0.00%) |
Dec 14, 2022 | 5.270 | 5.430 | 5.220 | 5.340 | 136,230 | +0.07(+1.33%) |
Dec 13, 2022 | 5.320 | 5.370 | 5.170 | 5.270 | 181,664 | +0.08(+1.54%) |
Dec 12, 2022 | 5.140 | 5.230 | 5.130 | 5.190 | 101,229 | +0.04(+0.78%) |
Dec 09, 2022 | 5.210 | 5.225 | 5.125 | 5.150 | 124,599 | -0.10(-1.90%) |
Dec 08, 2022 | 5.210 | 5.390 | 5.150 | 5.250 | 165,118 | +0.11(+2.14%) |
Dec 07, 2022 | 5.160 | 5.300 | 5.120 | 5.140 | 114,359 | -0.06(-1.15%) |
Dec 06, 2022 | 5.280 | 5.310 | 5.160 | 5.200 | 185,003 | -0.09(-1.70%) |
Dec 05, 2022 | 5.550 | 5.550 | 5.270 | 5.290 | 129,636 | -0.30(-5.37%) |
Dec 02, 2022 | 5.540 | 5.610 | 5.460 | 5.590 | 69,472 | -0.05(-0.89%) |
Dec 01, 2022 | 5.590 | 5.870 | 5.590 | 5.640 | 102,240 | +0.11(+1.99%) |
Nov 30, 2022 | 5.370 | 5.540 | 5.190 | 5.530 | 104,452 | +0.18(+3.36%) |
Nov 29, 2022 | 5.320 | 5.370 | 5.270 | 5.350 | 199,289 | +0.03(+0.56%) |
Nov 28, 2022 | 5.570 | 5.630 | 5.250 | 5.320 | 230,609 | -0.25(-4.49%) |
Nov 25, 2022 | 5.530 | 5.610 | 5.440 | 5.570 | 15,890 | +0.00(+0.00%) |
Nov 23, 2022 | 5.600 | 5.690 | 5.500 | 5.570 | 74,565 | -0.03(-0.54%) |
Nov 22, 2022 | 5.650 | 5.650 | 5.530 | 5.600 | 120,467 | -0.03(-0.53%) |
Nov 21, 2022 | 5.570 | 5.790 | 5.395 | 5.630 | 252,270 | +0.06(+1.08%) |
Nov 18, 2022 | 5.590 | 5.660 | 5.510 | 5.570 | 112,188 | +0.10(+1.83%) |
Nov 17, 2022 | 5.490 | 5.650 | 5.405 | 5.470 | 186,557 | -0.06(-1.08%) |
Nov 16, 2022 | 5.620 | 5.640 | 5.450 | 5.530 | 133,029 | -0.13(-2.30%) |
Nov 15, 2022 | 5.510 | 5.710 | 5.490 | 5.660 | 182,525 | +0.16(+2.91%) |
Nov 14, 2022 | 5.820 | 5.840 | 5.460 | 5.500 | 247,426 | -0.33(-5.66%) |
Nov 11, 2022 | 5.410 | 5.920 | 5.370 | 5.830 | 950,945 | +0.41(+7.56%) |
Nov 10, 2022 | 5.380 | 5.500 | 5.300 | 5.420 | 255,203 | +0.22(+4.23%) |
Nov 09, 2022 | 5.250 | 5.310 | 5.168 | 5.200 | 268,297 | -0.09(-1.70%) |
Nov 08, 2022 | 5.560 | 5.575 | 5.270 | 5.290 | 288,261 | -0.23(-4.17%) |
Nov 07, 2022 | 5.890 | 5.920 | 5.500 | 5.520 | 428,153 | -0.41(-6.91%) |
Nov 04, 2022 | 6.090 | 6.090 | 5.730 | 5.930 | 386,601 | -0.13(-2.15%) |
Nov 03, 2022 | 6.190 | 6.500 | 5.940 | 6.060 | 376,603 | -0.44(-6.77%) |
Nov 02, 2022 | 6.710 | 6.450 | 6.500 | 137,071 | -0.27(-3.99%) |