Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.600 | 6.750 | 6.255 | 6.500 | 18,776 | -0.25(-3.71%) |
Jan 30, 2023 | 6.750 | 7.023 | 6.601 | 6.750 | 27,317 | +0.12(+1.76%) |
Jan 27, 2023 | 6.510 | 6.750 | 6.300 | 6.633 | 13,819 | +0.18(+2.84%) |
Jan 26, 2023 | 6.600 | 6.750 | 6.345 | 6.450 | 11,972 | -0.15(-2.27%) |
Jan 25, 2023 | 6.450 | 6.720 | 6.301 | 6.600 | 9,041 | +0.14(+2.18%) |
Jan 24, 2023 | 6.150 | 6.735 | 6.150 | 6.459 | 8,274 | -0.06(-0.85%) |
Jan 23, 2023 | 6.750 | 6.763 | 6.452 | 6.514 | 13,093 | +0.06(+0.98%) |
Jan 20, 2023 | 6.825 | 6.825 | 6.360 | 6.452 | 13,763 | -0.15(-2.29%) |
Jan 19, 2023 | 6.600 | 6.900 | 6.367 | 6.603 | 14,535 | -0.15(-2.18%) |
Jan 18, 2023 | 7.200 | 7.200 | 6.322 | 6.750 | 60,340 | -0.22(-3.23%) |
Jan 17, 2023 | 7.185 | 7.185 | 6.750 | 6.975 | 27,614 | -0.20(-2.76%) |
Jan 13, 2023 | 6.000 | 7.200 | 5.715 | 7.173 | 83,254 | +1.38(+23.89%) |
Jan 12, 2023 | 5.850 | 5.853 | 5.609 | 5.790 | 16,239 | +0.05(+0.84%) |
Jan 11, 2023 | 5.700 | 5.963 | 5.550 | 5.742 | 16,518 | +0.00(+0.05%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.521 | 5.739 | 13,135 | +0.26(+4.76%) |
Jan 09, 2023 | 5.970 | 6.149 | 5.417 | 5.478 | 32,860 | -0.34(-5.88%) |
Jan 06, 2023 | 5.100 | 6.229 | 4.980 | 5.820 | 104,637 | +0.80(+15.96%) |
Jan 05, 2023 | 4.950 | 5.160 | 4.907 | 5.019 | 13,938 | +0.03(+0.51%) |
Jan 04, 2023 | 4.800 | 5.160 | 4.800 | 4.994 | 10,170 | +0.34(+7.28%) |
Jan 03, 2023 | 4.921 | 5.220 | 4.530 | 4.654 | 19,653 | -0.10(-2.11%) |
Dec 30, 2022 | 4.650 | 5.098 | 4.650 | 4.755 | 19,485 | -0.20(-3.94%) |
Dec 29, 2022 | 4.350 | 5.228 | 4.350 | 4.950 | 31,002 | +0.00(+0.00%) |
Dec 28, 2022 | 4.710 | 4.950 | 4.515 | 4.950 | 9,036 | +0.21(+4.40%) |
Dec 27, 2022 | 4.509 | 4.965 | 4.351 | 4.742 | 21,151 | +0.09(+1.97%) |
Dec 23, 2022 | 4.635 | 5.242 | 4.635 | 4.650 | 8,812 | +0.00(+0.00%) |
Dec 22, 2022 | 4.966 | 5.018 | 4.500 | 4.650 | 30,278 | -0.45(-8.82%) |
Dec 21, 2022 | 5.100 | 5.250 | 4.897 | 5.100 | 11,272 | +0.15(+3.00%) |
Dec 20, 2022 | 4.571 | 5.250 | 4.571 | 4.952 | 20,946 | +0.26(+5.56%) |
Dec 19, 2022 | 4.950 | 5.245 | 4.665 | 4.691 | 30,533 | +0.17(+3.82%) |
Dec 16, 2022 | 5.072 | 5.548 | 4.518 | 4.518 | 26,779 | -0.16(-3.46%) |
Dec 15, 2022 | 5.100 | 5.235 | 4.522 | 4.680 | 35,130 | -0.57(-10.86%) |
Dec 14, 2022 | 5.300 | 5.548 | 5.250 | 5.250 | 21,456 | -0.15(-2.78%) |
Dec 13, 2022 | 5.400 | 5.610 | 5.316 | 5.400 | 23,319 | +0.15(+2.83%) |
Dec 12, 2022 | 5.850 | 6.000 | 5.250 | 5.252 | 57,060 | -0.58(-9.95%) |
Dec 09, 2022 | 5.702 | 5.833 | 5.643 | 5.832 | 5,507 | +0.06(+0.99%) |
Dec 08, 2022 | 5.566 | 5.850 | 5.430 | 5.775 | 19,481 | +0.08(+1.34%) |
Dec 07, 2022 | 5.550 | 5.745 | 5.550 | 5.699 | 9,161 | -0.00(-0.03%) |
Dec 06, 2022 | 5.850 | 6.000 | 5.550 | 5.700 | 13,147 | -0.15(-2.56%) |
Dec 05, 2022 | 6.120 | 6.173 | 5.430 | 5.850 | 29,075 | -0.38(-6.02%) |
Dec 02, 2022 | 6.225 | 6.225 | 5.723 | 6.225 | 18,372 | +0.20(+3.39%) |
Dec 01, 2022 | 6.040 | 6.300 | 5.835 | 6.021 | 8,839 | -0.02(-0.32%) |
Nov 30, 2022 | 5.850 | 6.225 | 5.865 | 6.040 | 11,236 | +0.18(+2.99%) |
Nov 29, 2022 | 6.120 | 6.165 | 5.700 | 5.865 | 38,666 | -0.20(-3.36%) |
Nov 28, 2022 | 6.000 | 6.455 | 6.000 | 6.069 | 10,635 | -0.41(-6.32%) |
Nov 25, 2022 | 6.300 | 6.645 | 6.300 | 6.479 | 4,301 | +0.03(+0.47%) |
Nov 23, 2022 | 6.194 | 6.473 | 6.150 | 6.449 | 18,810 | +0.15(+2.36%) |
Nov 22, 2022 | 6.900 | 7.035 | 6.225 | 6.300 | 32,161 | -0.60(-8.70%) |
Nov 21, 2022 | 7.350 | 7.350 | 6.900 | 6.900 | 14,353 | -0.00(-0.04%) |
Nov 18, 2022 | 7.200 | 7.350 | 6.489 | 6.903 | 32,534 | -0.30(-4.13%) |
Nov 17, 2022 | 6.315 | 7.498 | 6.312 | 7.200 | 41,101 | +0.65(+9.97%) |
Nov 16, 2022 | 6.555 | 6.882 | 6.452 | 6.548 | 4,295 | +0.04(+0.60%) |
Nov 15, 2022 | 6.885 | 6.900 | 6.384 | 6.508 | 14,424 | -0.09(-1.36%) |
Nov 14, 2022 | 6.930 | 7.317 | 6.378 | 6.598 | 39,529 | -0.33(-4.82%) |
Nov 11, 2022 | 6.600 | 7.050 | 6.375 | 6.933 | 16,030 | +0.38(+5.79%) |
Nov 10, 2022 | 6.390 | 6.750 | 6.390 | 6.553 | 12,540 | +0.19(+2.95%) |
Nov 09, 2022 | 6.621 | 6.621 | 6.237 | 6.366 | 12,982 | -0.16(-2.44%) |
Nov 08, 2022 | 6.150 | 6.636 | 6.150 | 6.525 | 13,271 | +0.21(+3.37%) |
Nov 07, 2022 | 6.180 | 6.600 | 6.150 | 6.312 | 19,226 | -0.05(-0.75%) |
Nov 04, 2022 | 6.300 | 6.540 | 6.180 | 6.360 | 8,356 | +0.00(+0.00%) |
Nov 03, 2022 | 6.600 | 6.738 | 6.300 | 6.360 | 27,092 | -0.24(-3.64%) |
Nov 02, 2022 | 6.900 | 6.954 | 6.450 | 6.600 | 25,461 | -0.45(-6.38%) |