Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.580 | 6.670 | 6.480 | 6.530 | 1,054,480 | +0.03(+0.46%) |
Jan 30, 2023 | 6.830 | 6.850 | 6.500 | 6.500 | 1,031,851 | -0.31(-4.55%) |
Jan 27, 2023 | 6.860 | 6.920 | 6.705 | 6.810 | 1,310,575 | -0.15(-2.16%) |
Jan 26, 2023 | 7.230 | 7.270 | 6.880 | 6.960 | 1,333,666 | -0.27(-3.73%) |
Jan 25, 2023 | 6.570 | 7.360 | 6.550 | 7.230 | 2,335,403 | +0.54(+8.07%) |
Jan 24, 2023 | 6.390 | 6.750 | 6.330 | 6.690 | 1,396,457 | +0.29(+4.53%) |
Jan 23, 2023 | 6.380 | 6.410 | 6.190 | 6.400 | 927,447 | -0.07(-1.08%) |
Jan 20, 2023 | 6.450 | 6.535 | 6.380 | 6.470 | 994,753 | +0.06(+0.94%) |
Jan 19, 2023 | 6.390 | 6.490 | 6.270 | 6.410 | 650,473 | +0.06(+0.94%) |
Jan 18, 2023 | 6.650 | 6.720 | 6.310 | 6.350 | 736,871 | -0.15(-2.31%) |
Jan 17, 2023 | 6.740 | 6.740 | 6.430 | 6.500 | 1,464,188 | -0.18(-2.69%) |
Jan 13, 2023 | 6.480 | 6.720 | 6.450 | 6.680 | 919,294 | +0.18(+2.77%) |
Jan 12, 2023 | 6.520 | 6.650 | 6.330 | 6.500 | 797,065 | +0.05(+0.78%) |
Jan 11, 2023 | 6.460 | 6.615 | 6.390 | 6.450 | 1,383,639 | +0.04(+0.62%) |
Jan 10, 2023 | 6.310 | 6.435 | 6.260 | 6.410 | 865,079 | +0.12(+1.91%) |
Jan 09, 2023 | 6.590 | 6.590 | 6.245 | 6.290 | 785,193 | -0.16(-2.48%) |
Jan 06, 2023 | 6.320 | 6.520 | 6.190 | 6.450 | 900,505 | +0.23(+3.70%) |
Jan 05, 2023 | 6.220 | 6.220 | 6.020 | 6.220 | 855,940 | -0.11(-1.74%) |
Jan 04, 2023 | 6.070 | 6.330 | 6.070 | 6.330 | 1,168,289 | +0.30(+4.98%) |
Jan 03, 2023 | 6.130 | 6.255 | 5.940 | 6.030 | 1,540,108 | +0.03(+0.50%) |
Dec 30, 2022 | 6.090 | 6.100 | 5.920 | 6.000 | 823,644 | -0.05(-0.83%) |
Dec 29, 2022 | 6.150 | 6.205 | 6.030 | 6.050 | 847,110 | -0.03(-0.49%) |
Dec 28, 2022 | 6.310 | 6.340 | 6.010 | 6.080 | 927,101 | -0.30(-4.70%) |
Dec 27, 2022 | 6.090 | 6.470 | 6.010 | 6.380 | 1,045,303 | +0.29(+4.76%) |
Dec 23, 2022 | 6.130 | 6.230 | 5.870 | 6.090 | 1,239,604 | +0.01(+0.16%) |
Dec 22, 2022 | 6.000 | 6.090 | 5.770 | 6.080 | 1,168,098 | +0.00(+0.00%) |
Dec 21, 2022 | 6.120 | 6.225 | 6.020 | 6.080 | 925,705 | +0.02(+0.33%) |
Dec 20, 2022 | 6.010 | 6.160 | 5.950 | 6.060 | 2,121,938 | +0.24(+4.12%) |
Dec 19, 2022 | 6.180 | 6.280 | 5.810 | 5.820 | 1,911,027 | -0.50(-7.91%) |
Dec 16, 2022 | 6.210 | 6.430 | 6.140 | 6.320 | 10,814,749 | +0.11(+1.77%) |
Dec 15, 2022 | 6.320 | 6.430 | 6.210 | 6.210 | 2,991,077 | -0.22(-3.42%) |
Dec 14, 2022 | 6.600 | 6.670 | 6.350 | 6.430 | 1,557,057 | -0.15(-2.28%) |
Dec 13, 2022 | 6.900 | 6.930 | 6.510 | 6.580 | 2,401,444 | +0.05(+0.77%) |
Dec 12, 2022 | 6.720 | 6.940 | 6.525 | 6.530 | 4,495,749 | -0.20(-2.97%) |
Dec 09, 2022 | 6.940 | 6.999 | 6.715 | 6.730 | 1,434,325 | -0.10(-1.46%) |
Dec 08, 2022 | 6.880 | 6.930 | 6.575 | 6.830 | 1,845,147 | +0.07(+1.04%) |
Dec 07, 2022 | 6.650 | 6.880 | 6.600 | 6.760 | 1,125,045 | +0.16(+2.42%) |
Dec 06, 2022 | 6.630 | 6.700 | 6.430 | 6.600 | 786,017 | +0.05(+0.76%) |
Dec 05, 2022 | 6.940 | 6.940 | 6.480 | 6.550 | 761,622 | -0.41(-5.89%) |
Dec 02, 2022 | 6.590 | 7.040 | 6.520 | 6.960 | 1,198,788 | +0.19(+2.81%) |
Dec 01, 2022 | 6.800 | 6.995 | 6.585 | 6.770 | 1,225,099 | +0.19(+2.89%) |
Nov 30, 2022 | 6.220 | 6.660 | 6.220 | 6.580 | 1,266,655 | +0.45(+7.34%) |
Nov 29, 2022 | 5.990 | 6.188 | 5.990 | 6.130 | 587,088 | +0.16(+2.68%) |
Nov 28, 2022 | 6.460 | 6.460 | 5.930 | 5.970 | 736,939 | -0.47(-7.30%) |
Nov 25, 2022 | 6.490 | 6.490 | 6.350 | 6.440 | 311,106 | -0.08(-1.23%) |
Nov 23, 2022 | 6.300 | 6.540 | 6.240 | 6.520 | 748,367 | +0.23(+3.66%) |
Nov 22, 2022 | 6.160 | 6.400 | 6.100 | 6.290 | 921,152 | +0.20(+3.28%) |
Nov 21, 2022 | 6.040 | 6.190 | 5.730 | 6.090 | 1,687,137 | -0.20(-3.18%) |
Nov 18, 2022 | 6.320 | 6.325 | 6.140 | 6.290 | 626,283 | +0.01(+0.16%) |
Nov 17, 2022 | 6.250 | 6.358 | 6.140 | 6.280 | 587,928 | -0.18(-2.79%) |
Nov 16, 2022 | 6.250 | 6.487 | 6.245 | 6.460 | 690,414 | +0.17(+2.70%) |
Nov 15, 2022 | 6.880 | 6.880 | 6.190 | 6.290 | 1,669,899 | -0.41(-6.12%) |
Nov 14, 2022 | 6.700 | 6.900 | 6.635 | 6.700 | 1,365,629 | +0.05(+0.75%) |
Nov 11, 2022 | 6.580 | 6.735 | 6.342 | 6.650 | 1,041,854 | +0.13(+1.99%) |
Nov 10, 2022 | 6.450 | 6.615 | 6.225 | 6.520 | 1,443,541 | +0.52(+8.67%) |
Nov 09, 2022 | 6.070 | 6.380 | 5.960 | 6.000 | 2,167,833 | -0.17(-2.76%) |
Nov 08, 2022 | 6.020 | 6.460 | 5.990 | 6.170 | 1,433,191 | +0.12(+1.98%) |
Nov 07, 2022 | 5.470 | 6.060 | 5.470 | 6.050 | 1,778,982 | +0.65(+12.04%) |
Nov 04, 2022 | 5.060 | 5.405 | 5.060 | 5.400 | 1,394,957 | +0.53(+10.88%) |
Nov 03, 2022 | 4.800 | 5.010 | 4.750 | 4.870 | 994,243 | +0.01(+0.21%) |
Nov 02, 2022 | 5.260 | 4.850 | 4.860 | 1,023,671 | -0.32(-6.18%) |