Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.390 | 6.730 | 6.325 | 6.660 | 64,913 | +0.24(+3.74%) |
Jan 30, 2023 | 6.500 | 6.610 | 6.410 | 6.420 | 38,506 | -0.17(-2.58%) |
Jan 27, 2023 | 6.570 | 6.680 | 6.262 | 6.590 | 46,498 | -0.02(-0.30%) |
Jan 26, 2023 | 6.730 | 6.750 | 6.570 | 6.610 | 39,778 | -0.13(-1.93%) |
Jan 25, 2023 | 6.840 | 6.840 | 6.640 | 6.740 | 54,044 | -0.12(-1.75%) |
Jan 24, 2023 | 7.020 | 7.080 | 6.840 | 6.860 | 40,055 | -0.17(-2.42%) |
Jan 23, 2023 | 6.780 | 7.050 | 6.770 | 7.030 | 51,986 | +0.22(+3.23%) |
Jan 20, 2023 | 6.780 | 6.830 | 6.700 | 6.810 | 61,380 | +0.10(+1.49%) |
Jan 19, 2023 | 7.030 | 7.060 | 6.610 | 6.710 | 70,532 | -0.32(-4.55%) |
Jan 18, 2023 | 7.180 | 7.200 | 6.975 | 7.030 | 95,955 | -0.12(-1.68%) |
Jan 17, 2023 | 7.120 | 7.150 | 7.025 | 7.150 | 89,268 | +0.05(+0.70%) |
Jan 13, 2023 | 7.100 | 7.115 | 7.015 | 7.100 | 342,857 | -0.01(-0.14%) |
Jan 12, 2023 | 7.010 | 7.120 | 6.880 | 7.110 | 92,042 | +0.15(+2.16%) |
Jan 11, 2023 | 7.000 | 7.110 | 6.690 | 6.960 | 103,031 | -0.12(-1.69%) |
Jan 10, 2023 | 7.050 | 7.110 | 6.880 | 7.080 | 177,832 | +0.11(+1.58%) |
Jan 09, 2023 | 6.910 | 7.050 | 6.860 | 6.970 | 138,313 | -0.01(-0.14%) |
Jan 06, 2023 | 6.800 | 7.030 | 6.750 | 6.980 | 135,515 | +0.22(+3.25%) |
Jan 05, 2023 | 6.750 | 6.790 | 6.540 | 6.760 | 514,805 | -0.01(-0.15%) |
Jan 04, 2023 | 6.740 | 6.880 | 6.612 | 6.770 | 539,110 | +0.05(+0.74%) |
Jan 03, 2023 | 6.110 | 6.780 | 6.110 | 6.720 | 230,291 | +0.57(+9.27%) |
Dec 30, 2022 | 5.970 | 6.210 | 5.910 | 6.150 | 111,251 | +0.15(+2.50%) |
Dec 29, 2022 | 5.950 | 6.075 | 5.930 | 6.000 | 1,008,869 | +0.08(+1.35%) |
Dec 28, 2022 | 5.710 | 5.980 | 5.710 | 5.920 | 1,831,980 | +0.20(+3.50%) |
Dec 27, 2022 | 5.510 | 5.770 | 5.440 | 5.720 | 65,270 | +0.20(+3.62%) |
Dec 23, 2022 | 5.420 | 5.560 | 5.360 | 5.520 | 79,805 | +0.10(+1.85%) |
Dec 22, 2022 | 5.290 | 5.470 | 5.150 | 5.420 | 226,647 | +0.09(+1.69%) |
Dec 21, 2022 | 5.450 | 5.670 | 5.301 | 5.330 | 433,812 | -0.13(-2.38%) |
Dec 20, 2022 | 5.540 | 5.540 | 5.320 | 5.460 | 96,707 | -0.10(-1.80%) |
Dec 19, 2022 | 6.020 | 6.020 | 5.515 | 5.560 | 739,919 | -0.59(-9.59%) |
Dec 16, 2022 | 5.730 | 6.210 | 5.470 | 6.150 | 736,723 | +0.34(+5.85%) |
Dec 15, 2022 | 5.849 | 6.002 | 5.754 | 5.810 | 188,413 | -0.05(-0.77%) |
Dec 14, 2022 | 6.058 | 6.086 | 5.793 | 5.855 | 349,579 | -0.19(-3.08%) |
Dec 13, 2022 | 6.171 | 6.283 | 6.030 | 6.041 | 165,534 | -0.02(-0.28%) |
Dec 12, 2022 | 6.176 | 6.182 | 6.030 | 6.058 | 165,989 | -0.13(-2.09%) |
Dec 09, 2022 | 6.176 | 6.216 | 6.151 | 6.188 | 106,446 | +0.01(+0.18%) |
Dec 08, 2022 | 6.199 | 6.199 | 6.069 | 6.176 | 126,679 | +0.11(+1.76%) |
Dec 07, 2022 | 6.137 | 6.137 | 5.940 | 6.069 | 118,664 | -0.13(-2.09%) |
Dec 06, 2022 | 6.142 | 6.204 | 6.103 | 6.199 | 86,300 | +0.06(+0.92%) |
Dec 05, 2022 | 6.199 | 6.199 | 6.093 | 6.142 | 87,257 | -0.05(-0.82%) |
Dec 02, 2022 | 6.233 | 6.249 | 6.137 | 6.193 | 87,943 | -0.03(-0.45%) |
Dec 01, 2022 | 6.312 | 6.340 | 6.165 | 6.221 | 135,737 | -0.07(-1.16%) |
Nov 30, 2022 | 6.030 | 6.300 | 6.030 | 6.295 | 175,848 | +2.80(+80.16%) |
Nov 29, 2022 | 3.592 | 3.738 | 3.478 | 3.494 | 454,844 | -0.10(-2.73%) |
Nov 28, 2022 | 3.589 | 3.608 | 3.566 | 3.592 | 467,605 | +0.02(+0.46%) |
Nov 25, 2022 | 3.592 | 3.595 | 3.576 | 3.576 | 211,841 | -0.01(-0.27%) |
Nov 23, 2022 | 3.582 | 3.592 | 3.546 | 3.585 | 212,346 | +0.02(+0.64%) |
Nov 22, 2022 | 3.556 | 3.592 | 3.533 | 3.562 | 171,119 | -0.02(-0.46%) |
Nov 21, 2022 | 3.638 | 3.638 | 3.530 | 3.579 | 229,989 | -0.01(-0.27%) |
Nov 18, 2022 | 3.602 | 3.642 | 3.530 | 3.589 | 416,434 | +0.04(+1.01%) |
Nov 17, 2022 | 3.533 | 3.585 | 3.517 | 3.553 | 115,746 | -0.04(-1.18%) |
Nov 16, 2022 | 3.585 | 3.638 | 3.468 | 3.595 | 313,041 | +0.05(+1.38%) |
Nov 15, 2022 | 3.504 | 3.598 | 3.500 | 3.546 | 578,945 | +0.08(+2.36%) |
Nov 14, 2022 | 3.393 | 3.585 | 3.298 | 3.465 | 912,474 | +0.17(+5.15%) |
Nov 11, 2022 | 3.318 | 3.324 | 3.197 | 3.295 | 410,695 | +0.00(+0.00%) |
Nov 10, 2022 | 3.301 | 3.497 | 3.242 | 3.295 | 748,126 | +0.29(+9.79%) |
Nov 09, 2022 | 3.102 | 3.107 | 2.947 | 3.001 | 94,998 | -0.11(-3.67%) |
Nov 08, 2022 | 3.282 | 3.311 | 3.086 | 3.115 | 69,705 | -0.14(-4.22%) |
Nov 07, 2022 | 3.197 | 3.282 | 3.176 | 3.252 | 103,159 | +0.03(+1.01%) |
Nov 04, 2022 | 3.200 | 3.256 | 3.135 | 3.220 | 51,805 | +0.02(+0.61%) |
Nov 03, 2022 | 3.242 | 3.301 | 3.197 | 3.200 | 209,838 | -0.08(-2.49%) |
Nov 02, 2022 | 3.187 | 3.363 | 3.187 | 3.282 | 206,353 | +0.04(+1.31%) |