Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.921 | 7.016 | 6.835 | 6.882 | 266,864 | -0.04(-0.55%) |
Dec 29, 2022 | 7.026 | 7.055 | 6.839 | 6.921 | 360,563 | +0.00(+0.00%) |
Dec 28, 2022 | 6.739 | 6.978 | 6.691 | 6.921 | 535,869 | +0.32(+4.78%) |
Dec 27, 2022 | 6.643 | 6.710 | 6.524 | 6.605 | 799,112 | -0.33(-4.70%) |
Dec 23, 2022 | 6.969 | 7.026 | 6.921 | 6.930 | 379,664 | +0.07(+0.98%) |
Dec 22, 2022 | 6.882 | 6.949 | 6.739 | 6.863 | 1,090,763 | +0.08(+1.13%) |
Dec 21, 2022 | 6.777 | 6.815 | 6.663 | 6.787 | 406,342 | -0.06(-0.84%) |
Dec 20, 2022 | 6.825 | 6.911 | 6.758 | 6.844 | 397,880 | +0.26(+3.92%) |
Dec 19, 2022 | 6.413 | 6.605 | 6.370 | 6.586 | 590,590 | +0.12(+1.93%) |
Dec 16, 2022 | 6.547 | 6.595 | 6.370 | 6.461 | 2,896,864 | -0.02(-0.30%) |
Dec 15, 2022 | 6.385 | 6.557 | 6.351 | 6.480 | 950,224 | +0.02(+0.30%) |
Dec 14, 2022 | 6.232 | 6.557 | 6.193 | 6.461 | 1,063,439 | +0.06(+0.90%) |
Dec 13, 2022 | 6.653 | 6.686 | 6.404 | 6.404 | 835,309 | -0.17(-2.62%) |
Dec 12, 2022 | 6.634 | 6.662 | 6.457 | 6.576 | 1,179,487 | -0.21(-3.10%) |
Dec 09, 2022 | 6.882 | 6.921 | 6.777 | 6.787 | 627,307 | -0.12(-1.80%) |
Dec 08, 2022 | 7.093 | 7.093 | 6.902 | 6.911 | 470,032 | -0.16(-2.30%) |
Dec 07, 2022 | 7.103 | 7.160 | 7.016 | 7.074 | 288,731 | +0.15(+2.21%) |
Dec 06, 2022 | 6.882 | 7.064 | 6.854 | 6.921 | 419,425 | +0.09(+1.26%) |
Dec 05, 2022 | 7.016 | 7.040 | 6.787 | 6.835 | 443,208 | -0.29(-4.03%) |
Dec 02, 2022 | 7.352 | 7.457 | 7.098 | 7.122 | 499,840 | -0.12(-1.72%) |
Dec 01, 2022 | 7.371 | 7.419 | 7.208 | 7.246 | 594,979 | +0.01(+0.13%) |
Nov 30, 2022 | 6.940 | 7.246 | 6.930 | 7.237 | 836,473 | +0.22(+3.14%) |
Nov 29, 2022 | 7.064 | 7.189 | 6.997 | 7.016 | 595,935 | -0.03(-0.41%) |
Nov 28, 2022 | 6.969 | 7.050 | 6.945 | 7.045 | 910,535 | +0.05(+0.68%) |
Nov 25, 2022 | 7.112 | 7.189 | 6.952 | 6.997 | 430,531 | -0.02(-0.27%) |
Nov 23, 2022 | 7.036 | 7.055 | 6.806 | 7.016 | 912,959 | -0.16(-2.27%) |
Nov 22, 2022 | 7.505 | 7.591 | 7.155 | 7.179 | 1,696,747 | -0.18(-2.39%) |
Nov 21, 2022 | 7.437 | 7.547 | 7.172 | 7.355 | 2,937,048 | +1.34(+22.37%) |
Nov 18, 2022 | 6.047 | 6.102 | 5.987 | 6.010 | 530,293 | -0.05(-0.76%) |
Nov 17, 2022 | 5.983 | 6.106 | 5.942 | 6.056 | 760,454 | -0.22(-3.50%) |
Nov 16, 2022 | 6.495 | 6.554 | 6.243 | 6.275 | 620,611 | -0.34(-5.12%) |
Nov 15, 2022 | 6.632 | 6.696 | 6.577 | 6.614 | 374,239 | +0.03(+0.42%) |
Nov 14, 2022 | 6.532 | 6.719 | 6.518 | 6.587 | 482,456 | +0.10(+1.55%) |
Nov 11, 2022 | 6.422 | 6.587 | 6.335 | 6.486 | 971,548 | +0.03(+0.43%) |
Nov 10, 2022 | 6.559 | 6.577 | 6.303 | 6.458 | 818,969 | -0.43(-6.24%) |
Nov 09, 2022 | 7.007 | 7.076 | 6.843 | 6.888 | 693,040 | -0.19(-2.71%) |
Nov 08, 2022 | 6.980 | 7.126 | 6.957 | 7.080 | 1,087,843 | +0.06(+0.91%) |
Nov 07, 2022 | 7.190 | 7.236 | 6.957 | 7.016 | 970,902 | -0.36(-4.84%) |
Nov 04, 2022 | 7.309 | 7.538 | 7.213 | 7.373 | 1,189,917 | +0.26(+3.60%) |
Nov 03, 2022 | 6.989 | 7.126 | 6.925 | 7.117 | 728,722 | +0.07(+1.04%) |
Nov 02, 2022 | 7.209 | 7.044 | 1,247,469 | -0.21(-2.90%) | ||
Nov 01, 2022 | 6.925 | 7.300 | 6.916 | 7.254 | 2,494,929 | +0.79(+12.16%) |
Oct 31, 2022 | 6.083 | 6.477 | 6.065 | 6.468 | 709,105 | +0.24(+3.82%) |
Oct 28, 2022 | 6.120 | 6.239 | 6.120 | 6.230 | 689,005 | +0.03(+0.44%) |
Oct 27, 2022 | 6.056 | 6.303 | 6.047 | 6.202 | 697,390 | +0.20(+3.35%) |
Oct 26, 2022 | 6.047 | 6.093 | 5.946 | 6.001 | 1,753,012 | -0.18(-2.96%) |
Oct 25, 2022 | 6.157 | 6.221 | 6.120 | 6.184 | 1,439,524 | -0.04(-0.59%) |
Oct 24, 2022 | 5.946 | 6.221 | 5.937 | 6.221 | 1,379,246 | +0.19(+3.19%) |
Oct 21, 2022 | 5.809 | 6.061 | 5.800 | 6.028 | 403,430 | +0.27(+4.77%) |
Oct 20, 2022 | 5.745 | 5.836 | 5.736 | 5.754 | 491,966 | +0.10(+1.78%) |
Oct 19, 2022 | 5.589 | 5.708 | 5.580 | 5.653 | 339,541 | +0.06(+1.15%) |
Oct 18, 2022 | 5.544 | 5.589 | 5.470 | 5.589 | 371,408 | +0.16(+2.86%) |
Oct 17, 2022 | 5.379 | 5.544 | 5.379 | 5.434 | 418,775 | +0.14(+2.59%) |
Oct 14, 2022 | 5.397 | 5.416 | 5.288 | 5.297 | 849,397 | -0.13(-2.36%) |
Oct 13, 2022 | 5.434 | 5.521 | 5.384 | 5.425 | 430,690 | +0.02(+0.34%) |
Oct 12, 2022 | 5.571 | 5.571 | 5.406 | 5.406 | 668,065 | -0.16(-2.96%) |
Oct 11, 2022 | 5.763 | 5.772 | 5.571 | 5.571 | 545,104 | -0.19(-3.33%) |
Oct 10, 2022 | 5.717 | 5.795 | 5.699 | 5.763 | 500,250 | +0.16(+2.77%) |
Oct 07, 2022 | 5.736 | 5.749 | 5.599 | 5.608 | 746,674 | -0.09(-1.60%) |
Oct 06, 2022 | 5.708 | 5.754 | 5.663 | 5.699 | 803,585 | +0.01(+0.16%) |
Oct 05, 2022 | 5.708 | 5.759 | 5.672 | 5.690 | 620,697 | -0.11(-1.89%) |
Oct 04, 2022 | 5.974 | 5.992 | 5.745 | 5.800 | 866,688 | -0.11(-1.86%) |