Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.552 | 6.552 | 6.341 | 6.390 | 199,892 | -0.22(-3.30%) |
Jan 30, 2023 | 6.566 | 6.658 | 6.566 | 6.609 | 100,249 | -0.06(-0.85%) |
Jan 27, 2023 | 6.594 | 6.686 | 6.594 | 6.665 | 70,469 | +0.02(+0.32%) |
Jan 26, 2023 | 6.644 | 6.673 | 6.579 | 6.644 | 55,675 | -0.01(-0.11%) |
Jan 25, 2023 | 6.630 | 6.707 | 6.590 | 6.651 | 185,071 | -0.01(-0.11%) |
Jan 24, 2023 | 6.658 | 6.693 | 6.609 | 6.658 | 68,212 | +0.02(+0.32%) |
Jan 23, 2023 | 6.735 | 6.764 | 6.503 | 6.637 | 95,842 | -0.08(-1.26%) |
Jan 20, 2023 | 6.735 | 6.778 | 6.658 | 6.721 | 114,394 | +0.03(+0.42%) |
Jan 19, 2023 | 6.432 | 6.693 | 6.432 | 6.693 | 55,103 | +0.18(+2.81%) |
Jan 18, 2023 | 6.454 | 6.616 | 6.355 | 6.510 | 108,464 | +0.07(+1.09%) |
Jan 17, 2023 | 6.249 | 6.446 | 6.186 | 6.439 | 104,230 | +0.32(+5.18%) |
Jan 13, 2023 | 6.144 | 6.193 | 6.094 | 6.122 | 58,190 | +0.02(+0.35%) |
Jan 12, 2023 | 6.066 | 6.122 | 5.989 | 6.101 | 61,371 | +0.06(+1.05%) |
Jan 11, 2023 | 6.129 | 6.171 | 5.989 | 6.038 | 136,346 | -0.09(-1.49%) |
Jan 10, 2023 | 6.249 | 6.306 | 6.094 | 6.129 | 106,013 | -0.18(-2.90%) |
Jan 09, 2023 | 6.186 | 6.376 | 6.186 | 6.313 | 95,065 | +0.17(+2.75%) |
Jan 06, 2023 | 6.066 | 6.274 | 6.031 | 6.144 | 136,720 | +0.13(+2.23%) |
Jan 05, 2023 | 5.890 | 6.024 | 5.849 | 6.010 | 38,729 | +0.18(+3.02%) |
Jan 04, 2023 | 5.798 | 6.373 | 5.798 | 5.834 | 51,327 | +0.01(+0.24%) |
Jan 03, 2023 | 5.848 | 5.848 | 5.728 | 5.819 | 52,190 | +0.10(+1.72%) |
Dec 30, 2022 | 5.707 | 5.780 | 5.643 | 5.721 | 87,452 | -0.01(-0.12%) |
Dec 29, 2022 | 5.827 | 5.834 | 5.665 | 5.728 | 134,087 | +0.08(+1.50%) |
Dec 28, 2022 | 5.735 | 5.770 | 5.552 | 5.643 | 103,124 | -0.13(-2.20%) |
Dec 27, 2022 | 5.855 | 5.890 | 5.650 | 5.770 | 121,325 | -0.12(-2.03%) |
Dec 23, 2022 | 5.869 | 5.911 | 5.819 | 5.890 | 44,396 | +0.00(+0.00%) |
Dec 22, 2022 | 5.989 | 5.989 | 5.791 | 5.890 | 57,303 | -0.04(-0.71%) |
Dec 21, 2022 | 5.939 | 5.996 | 5.848 | 5.932 | 88,590 | +0.01(+0.24%) |
Dec 20, 2022 | 5.918 | 5.918 | 5.834 | 5.918 | 75,211 | +0.02(+0.30%) |
Dec 19, 2022 | 6.017 | 6.038 | 5.784 | 5.900 | 92,841 | +0.01(+0.18%) |
Dec 16, 2022 | 6.165 | 6.199 | 5.848 | 5.890 | 108,280 | -0.27(-4.46%) |
Dec 15, 2022 | 6.425 | 6.749 | 6.073 | 6.165 | 70,970 | -0.16(-2.45%) |
Dec 14, 2022 | 6.601 | 6.748 | 6.165 | 6.320 | 110,254 | -0.27(-4.06%) |
Dec 13, 2022 | 7.059 | 7.059 | 6.552 | 6.587 | 102,771 | -0.05(-0.74%) |
Dec 12, 2022 | 6.926 | 6.961 | 6.517 | 6.637 | 169,685 | -0.30(-4.37%) |
Dec 09, 2022 | 6.840 | 6.956 | 6.793 | 6.940 | 146,341 | +0.12(+1.76%) |
Dec 08, 2022 | 6.980 | 6.980 | 6.686 | 6.820 | 175,383 | +0.13(+2.00%) |
Dec 07, 2022 | 6.459 | 6.706 | 6.439 | 6.686 | 128,303 | +0.25(+3.94%) |
Dec 06, 2022 | 6.506 | 6.597 | 6.329 | 6.433 | 173,286 | +0.00(+0.00%) |
Dec 05, 2022 | 6.439 | 6.493 | 6.372 | 6.433 | 94,073 | -0.01(-0.10%) |
Dec 02, 2022 | 6.539 | 6.573 | 6.326 | 6.439 | 204,092 | -0.17(-2.53%) |
Dec 01, 2022 | 6.639 | 6.646 | 6.473 | 6.606 | 169,354 | +0.09(+1.43%) |
Nov 30, 2022 | 6.406 | 6.653 | 6.382 | 6.513 | 102,176 | +0.11(+1.67%) |
Nov 29, 2022 | 6.219 | 6.586 | 6.206 | 6.406 | 150,324 | +0.21(+3.34%) |
Nov 28, 2022 | 6.086 | 6.219 | 6.039 | 6.199 | 71,486 | +0.13(+2.09%) |
Nov 25, 2022 | 6.012 | 6.099 | 6.012 | 6.072 | 20,418 | +0.07(+1.11%) |
Nov 23, 2022 | 5.939 | 6.025 | 5.939 | 6.005 | 38,008 | +0.01(+0.11%) |
Nov 22, 2022 | 6.099 | 6.099 | 5.839 | 5.999 | 56,044 | +0.09(+1.47%) |
Nov 21, 2022 | 6.005 | 6.102 | 5.839 | 5.912 | 42,556 | -0.03(-0.56%) |
Nov 18, 2022 | 5.972 | 5.995 | 5.872 | 5.945 | 63,807 | -0.01(-0.11%) |
Nov 17, 2022 | 5.925 | 5.975 | 5.792 | 5.952 | 64,670 | -0.01(-0.22%) |
Nov 16, 2022 | 6.059 | 6.105 | 5.908 | 5.965 | 52,365 | -0.14(-2.30%) |
Nov 15, 2022 | 6.172 | 6.172 | 6.072 | 6.106 | 40,146 | -0.02(-0.33%) |
Nov 14, 2022 | 6.139 | 6.172 | 6.032 | 6.126 | 42,153 | -0.01(-0.11%) |
Nov 11, 2022 | 6.239 | 6.239 | 6.005 | 6.132 | 40,978 | +0.04(+0.66%) |
Nov 10, 2022 | 5.899 | 6.159 | 5.805 | 6.092 | 60,321 | +0.27(+4.70%) |
Nov 09, 2022 | 5.952 | 5.979 | 5.745 | 5.819 | 27,921 | -0.09(-1.47%) |
Nov 08, 2022 | 5.792 | 5.933 | 5.783 | 5.905 | 42,089 | +0.13(+2.31%) |
Nov 07, 2022 | 5.992 | 6.057 | 5.618 | 5.772 | 131,326 | -0.12(-2.04%) |
Nov 04, 2022 | 5.999 | 6.001 | 5.810 | 5.892 | 42,520 | +0.06(+1.03%) |
Nov 03, 2022 | 5.872 | 5.896 | 5.745 | 5.832 | 53,399 | -0.04(-0.68%) |
Nov 02, 2022 | 5.839 | 5.999 | 5.605 | 5.872 | 79,745 | +0.02(+0.34%) |