Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 6.480 | 0 | -0.03(-0.46%) | |||
Jan 27, 2023 | 6.510 | 6.546 | 6.500 | 6.510 | 169,722 | -0.02(-0.31%) |
Jan 26, 2023 | 6.520 | 6.550 | 6.510 | 6.530 | 287,059 | +0.00(+0.00%) |
Jan 25, 2023 | 6.480 | 6.565 | 6.465 | 6.530 | 510,344 | +0.05(+0.77%) |
Jan 24, 2023 | 6.470 | 6.540 | 6.460 | 6.480 | 298,289 | +0.00(+0.00%) |
Jan 23, 2023 | 6.490 | 6.525 | 6.480 | 6.480 | 509,674 | -0.03(-0.46%) |
Jan 20, 2023 | 6.480 | 6.550 | 6.480 | 6.510 | 141,242 | +0.02(+0.31%) |
Jan 19, 2023 | 6.500 | 6.530 | 6.490 | 6.490 | 332,980 | -0.01(-0.15%) |
Jan 18, 2023 | 6.520 | 6.540 | 6.500 | 6.500 | 407,130 | +0.03(+0.46%) |
Jan 17, 2023 | 6.440 | 6.470 | 6.440 | 6.470 | 276,689 | +0.04(+0.62%) |
Jan 13, 2023 | 6.390 | 6.430 | 6.390 | 6.430 | 258,347 | -0.01(-0.16%) |
Jan 12, 2023 | 6.410 | 6.449 | 6.360 | 6.440 | 487,411 | +0.07(+1.10%) |
Jan 11, 2023 | 6.370 | 6.385 | 6.362 | 6.370 | 54,122 | -0.03(-0.47%) |
Jan 10, 2023 | 6.370 | 6.405 | 6.370 | 6.400 | 141,244 | +0.01(+0.16%) |
Jan 09, 2023 | 6.390 | 6.420 | 6.370 | 6.390 | 261,177 | +0.07(+1.11%) |
Jan 06, 2023 | 6.260 | 6.345 | 6.250 | 6.320 | 1,431,146 | +0.04(+0.64%) |
Jan 05, 2023 | 6.260 | 6.290 | 6.245 | 6.280 | 135,375 | -0.03(-0.48%) |
Jan 04, 2023 | 6.320 | 6.350 | 6.300 | 6.310 | 156,226 | +0.01(+0.16%) |
Jan 03, 2023 | 6.300 | 6.340 | 6.270 | 6.300 | 1,395,783 | -0.01(-0.16%) |
Dec 30, 2022 | 6.310 | 6.330 | 6.300 | 6.310 | 160,721 | +0.01(+0.16%) |
Dec 29, 2022 | 6.330 | 6.345 | 6.295 | 6.300 | 175,935 | -0.02(-0.32%) |
Dec 28, 2022 | 6.340 | 6.370 | 6.310 | 6.320 | 155,839 | +0.03(+0.48%) |
Dec 27, 2022 | 6.280 | 6.315 | 6.280 | 6.290 | 178,762 | -0.03(-0.47%) |
Dec 23, 2022 | 6.320 | 6.340 | 6.310 | 6.320 | 437,666 | +0.06(+0.96%) |
Dec 22, 2022 | 6.250 | 6.270 | 6.210 | 6.260 | 184,993 | -0.04(-0.63%) |
Dec 21, 2022 | 6.300 | 6.320 | 6.280 | 6.300 | 111,685 | -0.01(-0.16%) |
Dec 20, 2022 | 6.280 | 6.350 | 6.280 | 6.310 | 148,925 | +0.02(+0.32%) |
Dec 19, 2022 | 6.340 | 6.340 | 6.290 | 6.290 | 129,259 | -0.02(-0.32%) |
Dec 16, 2022 | 6.220 | 6.325 | 6.220 | 6.310 | 352,159 | +0.02(+0.32%) |
Dec 15, 2022 | 6.400 | 6.420 | 6.290 | 6.290 | 166,403 | -0.13(-2.02%) |
Dec 14, 2022 | 6.390 | 6.440 | 6.360 | 6.420 | 183,231 | +0.03(+0.47%) |
Dec 13, 2022 | 6.420 | 6.450 | 6.390 | 6.390 | 174,143 | +0.02(+0.31%) |
Dec 12, 2022 | 6.360 | 6.370 | 6.335 | 6.370 | 124,053 | +0.04(+0.63%) |
Dec 09, 2022 | 6.330 | 6.370 | 6.330 | 6.330 | 139,134 | +0.00(+0.00%) |
Dec 08, 2022 | 6.320 | 6.340 | 6.310 | 6.330 | 96,896 | +0.04(+0.64%) |
Dec 07, 2022 | 6.310 | 6.340 | 6.275 | 6.290 | 191,704 | +0.04(+0.64%) |
Dec 06, 2022 | 6.290 | 6.335 | 6.245 | 6.250 | 174,752 | -0.03(-0.48%) |
Dec 05, 2022 | 6.330 | 6.350 | 6.260 | 6.280 | 170,643 | -0.07(-1.10%) |
Dec 02, 2022 | 6.320 | 6.370 | 6.300 | 6.350 | 317,784 | -0.01(-0.16%) |
Dec 01, 2022 | 6.340 | 6.380 | 6.320 | 6.360 | 189,310 | +0.14(+2.25%) |
Nov 30, 2022 | 6.200 | 6.240 | 6.170 | 6.220 | 316,089 | +0.04(+0.65%) |
Nov 29, 2022 | 6.180 | 6.225 | 6.170 | 6.180 | 94,909 | +0.00(+0.00%) |
Nov 28, 2022 | 6.210 | 6.260 | 6.170 | 6.180 | 170,321 | -0.05(-0.80%) |
Nov 25, 2022 | 6.230 | 6.250 | 6.210 | 6.230 | 158,833 | +0.04(+0.65%) |
Nov 23, 2022 | 6.130 | 6.200 | 6.130 | 6.190 | 398,018 | +0.17(+2.82%) |
Nov 22, 2022 | 6.110 | 6.110 | 5.970 | 6.020 | 218,540 | -0.09(-1.47%) |
Nov 21, 2022 | 6.140 | 6.150 | 6.100 | 6.110 | 257,943 | -0.04(-0.65%) |
Nov 18, 2022 | 6.170 | 6.200 | 6.150 | 6.150 | 325,300 | +0.00(+0.00%) |
Nov 17, 2022 | 6.130 | 6.160 | 6.100 | 6.150 | 589,925 | -0.05(-0.81%) |
Nov 16, 2022 | 6.160 | 6.200 | 6.145 | 6.200 | 479,717 | +0.07(+1.14%) |
Nov 15, 2022 | 6.190 | 6.210 | 6.110 | 6.130 | 302,406 | +0.05(+0.82%) |
Nov 14, 2022 | 6.060 | 6.105 | 6.060 | 6.080 | 247,571 | -0.04(-0.65%) |
Nov 11, 2022 | 6.070 | 6.145 | 6.055 | 6.120 | 692,492 | +0.08(+1.32%) |
Nov 10, 2022 | 6.000 | 6.090 | 5.990 | 6.040 | 1,176,731 | +0.17(+2.90%) |
Nov 09, 2022 | 5.880 | 5.915 | 5.855 | 5.870 | 406,129 | -0.07(-1.18%) |
Nov 08, 2022 | 5.960 | 6.000 | 5.930 | 5.940 | 675,995 | -0.03(-0.50%) |
Nov 07, 2022 | 5.930 | 5.985 | 5.923 | 5.970 | 409,366 | +0.08(+1.36%) |
Nov 04, 2022 | 5.840 | 5.910 | 5.810 | 5.890 | 476,298 | +0.11(+1.90%) |
Nov 03, 2022 | 5.770 | 5.795 | 5.735 | 5.780 | 392,784 | -0.10(-1.70%) |
Nov 02, 2022 | 5.920 | 5.970 | 5.870 | 5.880 | 392,886 | -0.01(-0.17%) |