Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.650 | 6.840 | 6.620 | 6.710 | 208,437 | -0.05(-0.74%) |
Jan 30, 2023 | 6.900 | 6.900 | 6.730 | 6.760 | 241,725 | -0.14(-2.03%) |
Jan 27, 2023 | 6.940 | 7.090 | 6.885 | 6.900 | 288,878 | -0.13(-1.85%) |
Jan 26, 2023 | 7.200 | 7.270 | 6.970 | 7.030 | 329,063 | -0.15(-2.09%) |
Jan 25, 2023 | 6.950 | 7.240 | 6.840 | 7.180 | 223,644 | +0.10(+1.41%) |
Jan 24, 2023 | 6.760 | 7.150 | 6.630 | 7.080 | 248,974 | +0.20(+2.91%) |
Jan 23, 2023 | 6.870 | 6.950 | 6.754 | 6.880 | 226,100 | -0.07(-1.01%) |
Jan 20, 2023 | 6.660 | 6.980 | 6.530 | 6.950 | 267,626 | +0.25(+3.73%) |
Jan 19, 2023 | 6.490 | 6.800 | 6.314 | 6.700 | 354,988 | +0.24(+3.72%) |
Jan 18, 2023 | 6.790 | 6.870 | 6.450 | 6.460 | 308,314 | -0.20(-3.00%) |
Jan 17, 2023 | 7.090 | 7.090 | 6.510 | 6.660 | 439,454 | -0.46(-6.46%) |
Jan 13, 2023 | 7.060 | 7.200 | 6.860 | 7.120 | 324,212 | +0.01(+0.14%) |
Jan 12, 2023 | 7.120 | 7.202 | 6.847 | 7.110 | 394,072 | +0.15(+2.16%) |
Jan 11, 2023 | 7.300 | 7.300 | 6.950 | 6.960 | 278,433 | -0.27(-3.73%) |
Jan 10, 2023 | 7.090 | 7.240 | 6.780 | 7.230 | 404,403 | +0.19(+2.70%) |
Jan 09, 2023 | 7.210 | 7.400 | 7.000 | 7.040 | 437,309 | -0.13(-1.81%) |
Jan 06, 2023 | 7.000 | 7.370 | 6.820 | 7.170 | 510,559 | +0.28(+4.06%) |
Jan 05, 2023 | 6.810 | 6.910 | 6.640 | 6.890 | 468,941 | -0.17(-2.41%) |
Jan 04, 2023 | 6.240 | 7.195 | 6.220 | 7.060 | 1,057,095 | +0.90(+14.61%) |
Jan 03, 2023 | 5.890 | 6.300 | 5.890 | 6.160 | 688,239 | +0.30(+5.12%) |
Dec 30, 2022 | 5.860 | 5.925 | 5.680 | 5.860 | 309,428 | +0.03(+0.51%) |
Dec 29, 2022 | 5.820 | 6.060 | 5.820 | 5.830 | 412,714 | +0.02(+0.34%) |
Dec 28, 2022 | 6.090 | 6.110 | 5.760 | 5.810 | 313,536 | -0.32(-5.22%) |
Dec 27, 2022 | 5.860 | 6.220 | 5.780 | 6.130 | 360,631 | +0.31(+5.33%) |
Dec 23, 2022 | 5.890 | 5.980 | 5.720 | 5.820 | 303,044 | -0.05(-0.85%) |
Dec 22, 2022 | 5.550 | 5.890 | 5.350 | 5.870 | 318,174 | +0.21(+3.71%) |
Dec 21, 2022 | 5.440 | 5.780 | 5.410 | 5.660 | 290,238 | +0.25(+4.62%) |
Dec 20, 2022 | 5.250 | 5.480 | 5.160 | 5.410 | 506,899 | +0.26(+5.05%) |
Dec 19, 2022 | 5.350 | 5.395 | 5.010 | 5.150 | 525,877 | -0.26(-4.81%) |
Dec 16, 2022 | 5.440 | 5.545 | 5.315 | 5.410 | 443,263 | +0.02(+0.37%) |
Dec 15, 2022 | 5.300 | 5.630 | 5.300 | 5.390 | 331,451 | -0.15(-2.71%) |
Dec 14, 2022 | 5.530 | 5.630 | 5.400 | 5.540 | 228,082 | -0.01(-0.18%) |
Dec 13, 2022 | 5.690 | 5.770 | 5.420 | 5.550 | 337,249 | +0.18(+3.35%) |
Dec 12, 2022 | 5.380 | 5.450 | 5.200 | 5.370 | 224,420 | -0.09(-1.65%) |
Dec 09, 2022 | 5.600 | 5.780 | 5.440 | 5.460 | 190,888 | -0.09(-1.62%) |
Dec 08, 2022 | 5.700 | 5.800 | 5.530 | 5.550 | 202,733 | -0.09(-1.60%) |
Dec 07, 2022 | 5.390 | 5.770 | 5.380 | 5.640 | 313,942 | +0.35(+6.62%) |
Dec 06, 2022 | 5.400 | 5.480 | 5.230 | 5.290 | 372,776 | -0.08(-1.49%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.350 | 5.370 | 328,019 | -0.40(-6.93%) |
Dec 02, 2022 | 5.830 | 5.920 | 5.600 | 5.770 | 460,800 | -0.17(-2.86%) |
Dec 01, 2022 | 5.580 | 5.950 | 5.551 | 5.940 | 641,578 | +0.49(+8.99%) |
Nov 30, 2022 | 5.370 | 5.625 | 5.250 | 5.450 | 1,535,769 | +0.22(+4.21%) |
Nov 29, 2022 | 4.950 | 5.280 | 4.930 | 5.230 | 299,240 | +0.38(+7.84%) |
Nov 28, 2022 | 5.350 | 5.400 | 4.850 | 4.850 | 463,270 | -0.51(-9.51%) |
Nov 25, 2022 | 5.590 | 5.590 | 5.260 | 5.360 | 225,224 | -0.25(-4.46%) |
Nov 23, 2022 | 5.150 | 5.630 | 5.060 | 5.610 | 683,393 | +0.51(+10.00%) |
Nov 22, 2022 | 4.850 | 5.135 | 4.782 | 5.100 | 393,747 | +0.26(+5.37%) |
Nov 21, 2022 | 4.780 | 4.890 | 4.670 | 4.840 | 318,116 | -0.04(-0.82%) |
Nov 18, 2022 | 4.980 | 5.000 | 4.780 | 4.880 | 170,837 | -0.10(-2.01%) |
Nov 17, 2022 | 5.020 | 5.068 | 4.820 | 4.980 | 311,693 | -0.20(-3.86%) |
Nov 16, 2022 | 5.020 | 5.230 | 5.020 | 5.180 | 187,089 | +0.04(+0.78%) |
Nov 15, 2022 | 5.440 | 5.450 | 5.030 | 5.140 | 488,950 | -0.17(-3.20%) |
Nov 14, 2022 | 5.050 | 5.490 | 5.010 | 5.310 | 379,045 | +0.14(+2.71%) |
Nov 11, 2022 | 5.110 | 5.180 | 4.823 | 5.170 | 588,375 | +0.07(+1.37%) |
Nov 10, 2022 | 4.560 | 5.120 | 4.560 | 5.100 | 871,093 | +0.91(+21.72%) |
Nov 09, 2022 | 4.410 | 4.500 | 4.090 | 4.190 | 571,426 | -0.28(-6.26%) |
Nov 08, 2022 | 4.040 | 4.636 | 3.970 | 4.470 | 840,422 | +0.46(+11.47%) |
Nov 07, 2022 | 3.620 | 4.120 | 3.612 | 4.010 | 695,488 | +0.35(+9.56%) |
Nov 04, 2022 | 3.450 | 3.665 | 3.390 | 3.660 | 328,110 | +0.37(+11.25%) |
Nov 03, 2022 | 3.490 | 3.490 | 3.230 | 3.290 | 435,560 | -0.23(-6.53%) |
Nov 02, 2022 | 3.880 | 3.880 | 3.520 | 3.520 | 180,937 | -0.32(-8.33%) |