Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.201 | 7.379 | 7.167 | 7.362 | 562,745 | +0.20(+2.83%) |
Jan 30, 2023 | 7.117 | 7.222 | 7.095 | 7.159 | 657,924 | -0.05(-0.70%) |
Jan 27, 2023 | 7.007 | 7.260 | 6.981 | 7.210 | 387,585 | +0.19(+2.65%) |
Jan 26, 2023 | 7.049 | 7.142 | 6.931 | 7.024 | 192,900 | +0.04(+0.61%) |
Jan 25, 2023 | 6.821 | 7.040 | 6.795 | 6.981 | 265,213 | +0.14(+1.98%) |
Jan 24, 2023 | 6.804 | 6.880 | 6.795 | 6.846 | 182,688 | -0.08(-1.10%) |
Jan 23, 2023 | 6.846 | 6.973 | 6.795 | 6.922 | 221,507 | +0.07(+0.99%) |
Jan 20, 2023 | 6.719 | 6.863 | 6.629 | 6.855 | 232,589 | +0.19(+2.79%) |
Jan 19, 2023 | 6.635 | 6.719 | 6.576 | 6.669 | 199,656 | -0.07(-1.00%) |
Jan 18, 2023 | 6.804 | 6.893 | 6.677 | 6.736 | 239,120 | -0.03(-0.37%) |
Jan 17, 2023 | 6.694 | 6.876 | 6.694 | 6.762 | 410,492 | +0.05(+0.76%) |
Jan 13, 2023 | 6.618 | 6.770 | 6.618 | 6.711 | 267,358 | +0.04(+0.63%) |
Jan 12, 2023 | 6.652 | 6.694 | 6.601 | 6.669 | 464,471 | +0.08(+1.15%) |
Jan 11, 2023 | 6.423 | 6.609 | 6.423 | 6.593 | 374,928 | +0.22(+3.45%) |
Jan 10, 2023 | 6.187 | 6.390 | 6.178 | 6.373 | 234,396 | +0.18(+2.86%) |
Jan 09, 2023 | 6.246 | 6.314 | 6.161 | 6.195 | 460,482 | +0.01(+0.14%) |
Jan 06, 2023 | 6.085 | 6.204 | 6.032 | 6.187 | 357,894 | +0.16(+2.66%) |
Jan 05, 2023 | 6.052 | 6.060 | 5.976 | 6.026 | 235,938 | -0.05(-0.83%) |
Jan 04, 2023 | 5.950 | 6.153 | 5.908 | 6.077 | 486,483 | +0.23(+3.90%) |
Jan 03, 2023 | 5.815 | 5.984 | 5.747 | 5.849 | 352,904 | +0.11(+1.91%) |
Dec 30, 2022 | 5.697 | 5.773 | 5.536 | 5.739 | 545,828 | -0.07(-1.16%) |
Dec 29, 2022 | 5.604 | 5.857 | 5.604 | 5.807 | 525,103 | +0.25(+4.57%) |
Dec 28, 2022 | 5.899 | 5.899 | 5.519 | 5.553 | 1,030,155 | -0.30(-5.06%) |
Dec 27, 2022 | 5.881 | 5.939 | 5.824 | 5.849 | 593,172 | -0.03(-0.56%) |
Dec 23, 2022 | 5.800 | 5.914 | 5.783 | 5.881 | 258,825 | +0.07(+1.12%) |
Dec 22, 2022 | 5.857 | 5.873 | 5.677 | 5.816 | 269,559 | -0.09(-1.52%) |
Dec 21, 2022 | 5.849 | 5.967 | 5.841 | 5.906 | 424,930 | +0.13(+2.26%) |
Dec 20, 2022 | 5.906 | 5.996 | 5.718 | 5.775 | 492,999 | -0.20(-3.28%) |
Dec 19, 2022 | 6.077 | 6.167 | 5.930 | 5.971 | 509,969 | -0.13(-2.14%) |
Dec 16, 2022 | 6.012 | 6.241 | 5.914 | 6.102 | 3,424,637 | -0.02(-0.27%) |
Dec 15, 2022 | 6.241 | 6.283 | 5.971 | 6.118 | 697,652 | -0.24(-3.73%) |
Dec 14, 2022 | 6.404 | 6.486 | 6.306 | 6.355 | 607,428 | -0.05(-0.77%) |
Dec 13, 2022 | 6.690 | 6.698 | 6.388 | 6.404 | 856,920 | -0.02(-0.38%) |
Dec 12, 2022 | 6.323 | 6.535 | 6.286 | 6.429 | 494,606 | +0.16(+2.61%) |
Dec 09, 2022 | 6.265 | 6.339 | 6.233 | 6.265 | 329,644 | -0.07(-1.03%) |
Dec 08, 2022 | 6.225 | 6.355 | 6.216 | 6.331 | 605,786 | +0.15(+2.38%) |
Dec 07, 2022 | 6.045 | 6.208 | 5.988 | 6.184 | 473,015 | +0.13(+2.16%) |
Dec 06, 2022 | 6.053 | 6.122 | 5.971 | 6.053 | 867,672 | +0.02(+0.27%) |
Dec 05, 2022 | 6.004 | 6.069 | 5.906 | 6.037 | 452,705 | -0.02(-0.40%) |
Dec 02, 2022 | 6.020 | 6.176 | 6.008 | 6.061 | 398,827 | -0.10(-1.59%) |
Dec 01, 2022 | 6.110 | 6.233 | 6.094 | 6.159 | 365,978 | +0.11(+1.75%) |
Nov 30, 2022 | 5.702 | 6.069 | 5.677 | 6.053 | 492,301 | +0.25(+4.22%) |
Nov 29, 2022 | 5.857 | 5.963 | 5.743 | 5.808 | 578,586 | -0.09(-1.52%) |
Nov 28, 2022 | 5.914 | 6.159 | 5.841 | 5.898 | 395,878 | -0.03(-0.55%) |
Nov 25, 2022 | 5.947 | 6.118 | 5.930 | 5.930 | 195,301 | +0.06(+0.97%) |
Nov 23, 2022 | 5.759 | 5.881 | 5.759 | 5.873 | 238,583 | +0.06(+0.98%) |
Nov 22, 2022 | 5.816 | 5.873 | 5.726 | 5.816 | 420,404 | +0.02(+0.42%) |
Nov 21, 2022 | 5.661 | 5.792 | 5.653 | 5.792 | 348,059 | +0.07(+1.14%) |
Nov 18, 2022 | 5.849 | 5.853 | 5.669 | 5.726 | 420,413 | +0.04(+0.72%) |
Nov 17, 2022 | 5.702 | 5.710 | 5.563 | 5.685 | 311,468 | -0.12(-2.11%) |
Nov 16, 2022 | 5.988 | 5.988 | 5.783 | 5.808 | 366,545 | -0.20(-3.27%) |
Nov 15, 2022 | 6.086 | 6.086 | 5.930 | 6.004 | 282,973 | +0.07(+1.24%) |
Nov 14, 2022 | 5.996 | 6.028 | 5.841 | 5.930 | 349,387 | -0.13(-2.16%) |
Nov 11, 2022 | 5.963 | 6.159 | 5.963 | 6.061 | 315,231 | +0.11(+1.78%) |
Nov 10, 2022 | 5.841 | 5.963 | 5.824 | 5.955 | 575,056 | +0.38(+6.89%) |
Nov 09, 2022 | 5.538 | 5.685 | 5.380 | 5.571 | 569,656 | +0.02(+0.29%) |
Nov 08, 2022 | 5.506 | 5.636 | 5.399 | 5.555 | 459,337 | +0.06(+1.04%) |
Nov 07, 2022 | 5.702 | 5.718 | 5.391 | 5.498 | 473,045 | -0.02(-0.30%) |
Nov 04, 2022 | 5.522 | 5.522 | 5.277 | 5.514 | 559,640 | +0.03(+0.60%) |
Nov 03, 2022 | 5.890 | 5.914 | 5.154 | 5.481 | 907,498 | -0.43(-7.32%) |
Nov 02, 2022 | 6.167 | 6.543 | 5.841 | 5.914 | 1,266,789 | -0.98(-14.22%) |