Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.461 | 6.462 | 6.253 | 6.302 | 202,700 | -0.22(-3.30%) |
Jan 30, 2023 | 6.475 | 6.566 | 6.475 | 6.517 | 101,657 | -0.06(-0.85%) |
Jan 27, 2023 | 6.503 | 6.593 | 6.503 | 6.573 | 71,459 | +0.02(+0.32%) |
Jan 26, 2023 | 6.552 | 6.581 | 6.488 | 6.552 | 56,457 | -0.01(-0.11%) |
Jan 25, 2023 | 6.538 | 6.614 | 6.499 | 6.559 | 187,670 | -0.01(-0.11%) |
Jan 24, 2023 | 6.566 | 6.600 | 6.517 | 6.566 | 69,170 | +0.02(+0.32%) |
Jan 23, 2023 | 6.642 | 6.670 | 6.413 | 6.545 | 97,188 | -0.08(-1.26%) |
Jan 20, 2023 | 6.642 | 6.684 | 6.566 | 6.628 | 116,001 | +0.03(+0.42%) |
Jan 19, 2023 | 6.343 | 6.600 | 6.343 | 6.600 | 55,877 | +0.18(+2.81%) |
Jan 18, 2023 | 6.364 | 6.524 | 6.267 | 6.420 | 109,988 | +0.07(+1.09%) |
Jan 17, 2023 | 6.163 | 6.357 | 6.100 | 6.350 | 105,694 | +0.31(+5.18%) |
Jan 13, 2023 | 6.058 | 6.107 | 6.010 | 6.038 | 59,007 | +0.02(+0.35%) |
Jan 12, 2023 | 5.982 | 6.038 | 5.906 | 6.017 | 62,233 | +0.06(+1.05%) |
Jan 11, 2023 | 6.045 | 6.086 | 5.906 | 5.954 | 138,262 | -0.09(-1.49%) |
Jan 10, 2023 | 6.163 | 6.219 | 6.010 | 6.045 | 107,502 | -0.18(-2.90%) |
Jan 09, 2023 | 6.100 | 6.288 | 6.100 | 6.225 | 96,401 | +0.17(+2.75%) |
Jan 06, 2023 | 5.982 | 6.187 | 5.947 | 6.058 | 138,640 | +0.13(+2.23%) |
Jan 05, 2023 | 5.808 | 5.940 | 5.768 | 5.926 | 39,273 | +0.17(+3.02%) |
Jan 04, 2023 | 5.718 | 6.284 | 5.718 | 5.753 | 52,048 | +0.01(+0.24%) |
Jan 03, 2023 | 5.767 | 5.767 | 5.649 | 5.739 | 52,923 | +0.10(+1.72%) |
Dec 30, 2022 | 5.628 | 5.700 | 5.565 | 5.642 | 88,680 | -0.01(-0.12%) |
Dec 29, 2022 | 5.746 | 5.753 | 5.586 | 5.649 | 135,970 | +0.08(+1.50%) |
Dec 28, 2022 | 5.655 | 5.690 | 5.475 | 5.565 | 104,573 | -0.13(-2.20%) |
Dec 27, 2022 | 5.774 | 5.808 | 5.572 | 5.690 | 123,029 | -0.12(-2.03%) |
Dec 23, 2022 | 5.787 | 5.829 | 5.739 | 5.808 | 45,020 | +0.00(+0.00%) |
Dec 22, 2022 | 5.906 | 5.906 | 5.711 | 5.808 | 58,108 | -0.04(-0.71%) |
Dec 21, 2022 | 5.857 | 5.913 | 5.767 | 5.850 | 89,834 | +0.01(+0.24%) |
Dec 20, 2022 | 5.836 | 5.836 | 5.753 | 5.836 | 76,267 | +0.02(+0.30%) |
Dec 19, 2022 | 5.933 | 5.954 | 5.704 | 5.819 | 94,145 | +0.01(+0.18%) |
Dec 16, 2022 | 6.079 | 6.113 | 5.767 | 5.808 | 109,801 | -0.27(-4.46%) |
Dec 15, 2022 | 6.336 | 6.656 | 5.989 | 6.079 | 71,967 | -0.15(-2.45%) |
Dec 14, 2022 | 6.510 | 6.655 | 6.079 | 6.232 | 111,803 | -0.26(-4.06%) |
Dec 13, 2022 | 6.962 | 6.962 | 6.461 | 6.496 | 104,215 | -0.05(-0.74%) |
Dec 12, 2022 | 6.830 | 6.864 | 6.427 | 6.545 | 172,068 | -0.30(-4.37%) |
Dec 09, 2022 | 6.745 | 6.860 | 6.699 | 6.844 | 148,397 | +0.12(+1.76%) |
Dec 08, 2022 | 6.883 | 6.883 | 6.593 | 6.725 | 177,847 | +0.13(+2.00%) |
Dec 07, 2022 | 6.370 | 6.613 | 6.350 | 6.593 | 130,106 | +0.25(+3.94%) |
Dec 06, 2022 | 6.416 | 6.505 | 6.241 | 6.343 | 175,720 | +0.00(+0.00%) |
Dec 05, 2022 | 6.350 | 6.403 | 6.284 | 6.343 | 95,395 | -0.01(-0.10%) |
Dec 02, 2022 | 6.449 | 6.482 | 6.238 | 6.350 | 206,959 | -0.16(-2.53%) |
Dec 01, 2022 | 6.547 | 6.554 | 6.383 | 6.515 | 171,733 | +0.09(+1.43%) |
Nov 30, 2022 | 6.317 | 6.561 | 6.294 | 6.422 | 103,612 | +0.11(+1.67%) |
Nov 29, 2022 | 6.133 | 6.495 | 6.120 | 6.317 | 152,436 | +0.20(+3.34%) |
Nov 28, 2022 | 6.001 | 6.133 | 5.955 | 6.113 | 72,490 | +0.13(+2.09%) |
Nov 25, 2022 | 5.929 | 6.014 | 5.929 | 5.988 | 20,705 | +0.07(+1.11%) |
Nov 23, 2022 | 5.856 | 5.942 | 5.856 | 5.922 | 38,542 | +0.01(+0.11%) |
Nov 22, 2022 | 6.014 | 6.014 | 5.758 | 5.916 | 56,831 | +0.09(+1.47%) |
Nov 21, 2022 | 5.922 | 6.018 | 5.758 | 5.830 | 43,154 | -0.03(-0.56%) |
Nov 18, 2022 | 5.889 | 5.912 | 5.791 | 5.863 | 64,703 | -0.01(-0.11%) |
Nov 17, 2022 | 5.843 | 5.893 | 5.712 | 5.870 | 65,578 | -0.01(-0.22%) |
Nov 16, 2022 | 5.975 | 6.021 | 5.826 | 5.883 | 53,100 | -0.14(-2.30%) |
Nov 15, 2022 | 6.087 | 6.087 | 5.988 | 6.021 | 40,710 | -0.02(-0.33%) |
Nov 14, 2022 | 6.054 | 6.087 | 5.949 | 6.041 | 42,745 | -0.01(-0.11%) |
Nov 11, 2022 | 6.153 | 6.153 | 5.922 | 6.047 | 41,554 | +0.04(+0.66%) |
Nov 10, 2022 | 5.817 | 6.074 | 5.725 | 6.008 | 61,168 | +0.27(+4.70%) |
Nov 09, 2022 | 5.870 | 5.896 | 5.666 | 5.738 | 28,313 | -0.09(-1.47%) |
Nov 08, 2022 | 5.712 | 5.851 | 5.703 | 5.824 | 42,680 | +0.13(+2.31%) |
Nov 07, 2022 | 5.909 | 5.973 | 5.541 | 5.692 | 133,171 | -0.12(-2.04%) |
Nov 04, 2022 | 5.916 | 5.918 | 5.729 | 5.810 | 43,117 | +0.06(+1.03%) |
Nov 03, 2022 | 5.791 | 5.815 | 5.666 | 5.751 | 54,149 | -0.04(-0.68%) |
Nov 02, 2022 | 5.758 | 5.916 | 5.527 | 5.791 | 80,865 | +0.02(+0.34%) |