Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.169 | 7.169 | 6.732 | 7.042 | 93,376 | -0.13(-1.76%) |
Jan 30, 2023 | 7.217 | 7.275 | 7.120 | 7.169 | 23,698 | -0.12(-1.60%) |
Jan 27, 2023 | 7.236 | 7.300 | 7.120 | 7.285 | 62,227 | +0.06(+0.81%) |
Jan 26, 2023 | 7.227 | 7.304 | 7.023 | 7.227 | 70,565 | +0.05(+0.68%) |
Jan 25, 2023 | 6.975 | 7.285 | 6.975 | 7.178 | 305,808 | +0.16(+2.21%) |
Jan 24, 2023 | 7.009 | 7.110 | 6.938 | 7.023 | 34,379 | -0.07(-0.96%) |
Jan 23, 2023 | 7.062 | 7.227 | 6.907 | 7.091 | 214,849 | +0.05(+0.69%) |
Jan 20, 2023 | 7.149 | 7.256 | 6.936 | 7.042 | 70,231 | -0.10(-1.36%) |
Jan 19, 2023 | 6.936 | 7.198 | 6.722 | 7.139 | 104,041 | +0.13(+1.80%) |
Jan 18, 2023 | 7.236 | 7.285 | 6.945 | 7.013 | 63,875 | -0.11(-1.50%) |
Jan 17, 2023 | 7.120 | 7.120 | 6.751 | 7.120 | 123,240 | +0.04(+0.55%) |
Jan 13, 2023 | 7.130 | 7.236 | 7.004 | 7.081 | 100,793 | -0.16(-2.28%) |
Jan 12, 2023 | 6.984 | 7.469 | 6.918 | 7.246 | 359,485 | +0.29(+4.18%) |
Jan 11, 2023 | 6.460 | 6.965 | 6.460 | 6.955 | 173,093 | +0.49(+7.66%) |
Jan 10, 2023 | 6.179 | 6.538 | 5.995 | 6.460 | 168,774 | +0.36(+5.88%) |
Jan 09, 2023 | 6.199 | 6.344 | 6.082 | 6.102 | 147,909 | +0.06(+0.96%) |
Jan 06, 2023 | 5.781 | 6.218 | 5.773 | 6.043 | 123,048 | +0.30(+5.24%) |
Jan 05, 2023 | 5.587 | 5.835 | 5.529 | 5.743 | 90,864 | +0.23(+4.23%) |
Jan 04, 2023 | 5.675 | 5.733 | 5.452 | 5.510 | 99,883 | -0.05(-0.87%) |
Jan 03, 2023 | 5.966 | 6.034 | 5.529 | 5.558 | 122,379 | -0.29(-4.98%) |
Dec 30, 2022 | 6.063 | 6.063 | 5.781 | 5.849 | 49,753 | -0.12(-1.95%) |
Dec 29, 2022 | 5.898 | 5.985 | 5.801 | 5.966 | 126,315 | +0.15(+2.50%) |
Dec 28, 2022 | 5.665 | 5.840 | 5.539 | 5.820 | 136,295 | +0.08(+1.35%) |
Dec 27, 2022 | 5.733 | 5.830 | 5.607 | 5.743 | 164,981 | +0.02(+0.34%) |
Dec 23, 2022 | 5.258 | 5.781 | 5.054 | 5.723 | 263,756 | +0.48(+9.06%) |
Dec 22, 2022 | 5.209 | 5.248 | 4.889 | 5.248 | 144,243 | -0.01(-0.18%) |
Dec 21, 2022 | 5.141 | 5.316 | 5.034 | 5.258 | 140,420 | +0.16(+3.24%) |
Dec 20, 2022 | 4.967 | 5.131 | 4.918 | 5.093 | 214,514 | +0.14(+2.74%) |
Dec 19, 2022 | 6.383 | 6.383 | 4.797 | 4.957 | 580,866 | -1.55(-23.85%) |
Dec 16, 2022 | 5.500 | 6.528 | 5.490 | 6.509 | 1,487,277 | +0.93(+16.70%) |
Dec 15, 2022 | 5.296 | 5.743 | 5.287 | 5.578 | 333,263 | +0.11(+1.95%) |
Dec 14, 2022 | 5.267 | 5.578 | 5.190 | 5.471 | 165,054 | +0.14(+2.55%) |
Dec 13, 2022 | 5.277 | 5.432 | 5.238 | 5.335 | 131,001 | +0.26(+5.16%) |
Dec 12, 2022 | 5.335 | 5.335 | 5.042 | 5.073 | 76,061 | -0.28(-5.25%) |
Dec 09, 2022 | 5.296 | 5.547 | 5.238 | 5.355 | 80,367 | -0.01(-0.18%) |
Dec 08, 2022 | 5.364 | 5.500 | 5.325 | 5.364 | 32,794 | +0.00(+0.00%) |
Dec 07, 2022 | 5.306 | 5.423 | 5.248 | 5.364 | 53,819 | +0.06(+1.10%) |
Dec 06, 2022 | 5.287 | 5.617 | 5.287 | 5.306 | 193,644 | -0.06(-1.09%) |
Dec 05, 2022 | 5.432 | 5.617 | 5.296 | 5.364 | 130,885 | -0.09(-1.60%) |
Dec 02, 2022 | 5.122 | 5.510 | 5.025 | 5.452 | 97,003 | +0.22(+4.27%) |
Dec 01, 2022 | 5.335 | 5.335 | 5.178 | 5.229 | 53,535 | -0.05(-0.92%) |
Nov 30, 2022 | 5.093 | 5.277 | 4.996 | 5.277 | 124,964 | +0.27(+5.43%) |
Nov 29, 2022 | 4.947 | 5.064 | 4.908 | 5.005 | 55,627 | +0.16(+3.20%) |
Nov 28, 2022 | 5.141 | 5.180 | 4.811 | 4.850 | 62,754 | -0.33(-6.37%) |
Nov 25, 2022 | 5.161 | 5.296 | 5.131 | 5.180 | 34,171 | +0.06(+1.14%) |
Nov 23, 2022 | 5.044 | 5.170 | 5.044 | 5.122 | 24,247 | -0.01(-0.19%) |
Nov 22, 2022 | 4.937 | 5.180 | 4.753 | 5.131 | 65,150 | +0.25(+5.17%) |
Nov 21, 2022 | 4.928 | 4.928 | 4.697 | 4.879 | 92,496 | -0.11(-2.14%) |
Nov 18, 2022 | 4.889 | 4.986 | 4.831 | 4.986 | 71,848 | +0.10(+1.98%) |
Nov 17, 2022 | 4.947 | 4.976 | 4.802 | 4.889 | 59,959 | -0.09(-1.75%) |
Nov 16, 2022 | 5.238 | 5.306 | 4.918 | 4.976 | 140,357 | -0.27(-5.18%) |
Nov 15, 2022 | 5.423 | 5.549 | 5.190 | 5.248 | 89,115 | -0.06(-1.10%) |
Nov 14, 2022 | 5.112 | 5.325 | 5.073 | 5.306 | 116,160 | +0.17(+3.40%) |
Nov 11, 2022 | 4.743 | 5.180 | 4.743 | 5.131 | 187,995 | +0.47(+9.98%) |
Nov 10, 2022 | 4.646 | 4.860 | 4.627 | 4.666 | 109,113 | +0.19(+4.34%) |
Nov 09, 2022 | 4.540 | 4.811 | 4.414 | 4.472 | 123,235 | -0.13(-2.74%) |
Nov 08, 2022 | 4.482 | 4.676 | 4.385 | 4.598 | 123,247 | +0.13(+2.82%) |
Nov 07, 2022 | 4.714 | 4.792 | 4.414 | 4.472 | 233,395 | -0.19(-4.16%) |
Nov 04, 2022 | 4.452 | 4.792 | 4.452 | 4.666 | 227,012 | +0.33(+7.61%) |
Nov 03, 2022 | 4.297 | 4.336 | 4.142 | 4.336 | 280,903 | -0.02(-0.45%) |
Nov 02, 2022 | 4.637 | 4.297 | 4.355 | 318,981 | -0.29(-6.26%) |