Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.570 | 6.710 | 6.450 | 6.650 | 116,002 | +0.11(+1.68%) |
Jan 30, 2023 | 6.530 | 6.660 | 6.470 | 6.540 | 110,239 | -0.15(-2.24%) |
Jan 27, 2023 | 6.590 | 6.740 | 6.520 | 6.690 | 60,107 | +0.10(+1.52%) |
Jan 26, 2023 | 6.480 | 6.631 | 6.416 | 6.590 | 90,872 | +0.15(+2.33%) |
Jan 25, 2023 | 6.240 | 6.440 | 6.200 | 6.440 | 66,022 | +0.16(+2.55%) |
Jan 24, 2023 | 6.320 | 6.340 | 6.215 | 6.280 | 71,781 | -0.04(-0.63%) |
Jan 23, 2023 | 6.240 | 6.365 | 6.240 | 6.320 | 95,491 | +0.13(+2.10%) |
Jan 20, 2023 | 6.030 | 6.200 | 5.900 | 6.190 | 108,153 | +0.24(+4.03%) |
Jan 19, 2023 | 6.010 | 6.095 | 5.910 | 5.950 | 102,992 | -0.11(-1.82%) |
Jan 18, 2023 | 6.370 | 6.410 | 6.060 | 6.060 | 90,359 | -0.25(-3.96%) |
Jan 17, 2023 | 6.390 | 6.420 | 6.300 | 6.310 | 88,808 | -0.08(-1.25%) |
Jan 13, 2023 | 6.330 | 6.410 | 6.320 | 6.390 | 85,544 | -0.01(-0.16%) |
Jan 12, 2023 | 6.510 | 6.550 | 6.365 | 6.400 | 89,231 | -0.07(-1.08%) |
Jan 11, 2023 | 6.250 | 6.510 | 6.200 | 6.470 | 172,248 | +0.24(+3.85%) |
Jan 10, 2023 | 6.030 | 6.240 | 6.000 | 6.230 | 151,029 | +0.21(+3.49%) |
Jan 09, 2023 | 5.940 | 6.239 | 5.840 | 6.020 | 346,070 | -0.22(-3.53%) |
Jan 06, 2023 | 6.150 | 6.320 | 6.070 | 6.240 | 201,618 | +0.11(+1.79%) |
Jan 05, 2023 | 6.230 | 6.230 | 5.942 | 6.130 | 598,629 | -0.12(-1.92%) |
Jan 04, 2023 | 6.180 | 6.320 | 6.155 | 6.250 | 159,139 | +0.12(+1.96%) |
Jan 03, 2023 | 6.270 | 6.439 | 6.090 | 6.130 | 229,715 | -0.05(-0.81%) |
Dec 30, 2022 | 6.050 | 6.290 | 6.020 | 6.180 | 136,479 | +0.12(+1.98%) |
Dec 29, 2022 | 5.830 | 6.100 | 5.780 | 6.060 | 165,871 | +0.29(+5.03%) |
Dec 28, 2022 | 5.790 | 5.900 | 5.640 | 5.770 | 238,816 | -0.05(-0.86%) |
Dec 27, 2022 | 5.920 | 5.925 | 5.790 | 5.820 | 204,103 | -0.08(-1.36%) |
Dec 23, 2022 | 5.680 | 5.910 | 5.660 | 5.900 | 186,026 | +0.17(+2.97%) |
Dec 22, 2022 | 6.200 | 6.200 | 5.700 | 5.730 | 271,574 | -0.51(-8.17%) |
Dec 21, 2022 | 6.240 | 6.285 | 6.170 | 6.240 | 76,488 | +0.05(+0.81%) |
Dec 20, 2022 | 6.110 | 6.320 | 6.100 | 6.190 | 134,750 | +0.06(+0.98%) |
Dec 19, 2022 | 6.120 | 6.200 | 6.074 | 6.130 | 110,752 | +0.02(+0.33%) |
Dec 16, 2022 | 6.010 | 6.120 | 6.000 | 6.110 | 161,930 | +0.06(+0.99%) |
Dec 15, 2022 | 6.090 | 6.160 | 6.020 | 6.050 | 137,380 | -0.12(-1.94%) |
Dec 14, 2022 | 6.150 | 6.220 | 6.100 | 6.170 | 94,300 | +0.03(+0.49%) |
Dec 13, 2022 | 6.270 | 6.300 | 6.109 | 6.140 | 118,223 | +0.08(+1.32%) |
Dec 12, 2022 | 6.100 | 6.140 | 6.030 | 6.060 | 94,259 | -0.04(-0.66%) |
Dec 09, 2022 | 6.090 | 6.190 | 6.040 | 6.100 | 114,901 | +0.00(+0.00%) |
Dec 08, 2022 | 6.040 | 6.260 | 6.020 | 6.100 | 146,761 | +0.04(+0.66%) |
Dec 07, 2022 | 6.000 | 6.200 | 6.000 | 6.060 | 271,387 | +0.01(+0.17%) |
Dec 06, 2022 | 6.310 | 6.310 | 6.020 | 6.050 | 356,674 | -0.25(-3.97%) |
Dec 05, 2022 | 6.850 | 6.890 | 6.250 | 6.300 | 384,273 | -0.52(-7.62%) |
Dec 02, 2022 | 7.310 | 7.310 | 6.600 | 6.820 | 352,316 | -0.46(-6.38%) |
Dec 01, 2022 | 7.460 | 7.650 | 7.035 | 7.285 | 389,140 | -1.47(-16.84%) |
Nov 30, 2022 | 9.040 | 9.100 | 8.660 | 8.760 | 495,348 | -0.21(-2.34%) |
Nov 29, 2022 | 8.900 | 9.040 | 8.736 | 8.970 | 67,264 | +0.07(+0.79%) |
Nov 28, 2022 | 8.960 | 9.230 | 8.810 | 8.900 | 57,235 | -0.08(-0.89%) |
Nov 25, 2022 | 8.940 | 9.090 | 8.930 | 8.980 | 29,834 | +0.08(+0.90%) |
Nov 23, 2022 | 8.720 | 8.985 | 8.720 | 8.900 | 61,419 | +0.10(+1.14%) |
Nov 22, 2022 | 8.700 | 8.870 | 8.700 | 8.800 | 61,545 | +0.12(+1.38%) |
Nov 21, 2022 | 8.540 | 8.730 | 8.540 | 8.680 | 54,610 | +0.05(+0.58%) |
Nov 18, 2022 | 8.750 | 8.800 | 8.530 | 8.630 | 64,849 | +0.03(+0.35%) |
Nov 17, 2022 | 8.300 | 8.610 | 8.240 | 8.600 | 52,832 | +0.13(+1.53%) |
Nov 16, 2022 | 8.560 | 8.600 | 8.345 | 8.470 | 99,341 | -0.19(-2.19%) |
Nov 15, 2022 | 8.450 | 8.790 | 8.450 | 8.660 | 74,750 | +0.30(+3.59%) |
Nov 14, 2022 | 8.240 | 8.520 | 8.170 | 8.360 | 135,256 | +0.01(+0.12%) |
Nov 11, 2022 | 8.240 | 8.440 | 8.190 | 8.350 | 67,217 | +0.07(+0.85%) |
Nov 10, 2022 | 8.580 | 8.880 | 8.230 | 8.280 | 80,369 | +0.14(+1.78%) |
Nov 09, 2022 | 8.610 | 8.610 | 8.115 | 8.135 | 90,541 | -0.52(-5.95%) |
Nov 08, 2022 | 9.000 | 9.000 | 8.440 | 8.650 | 74,732 | -0.30(-3.35%) |
Nov 07, 2022 | 9.000 | 9.070 | 8.810 | 8.950 | 84,807 | +0.03(+0.34%) |
Nov 04, 2022 | 8.770 | 8.950 | 8.570 | 8.920 | 71,626 | +0.31(+3.60%) |
Nov 03, 2022 | 8.640 | 8.740 | 8.520 | 8.610 | 39,248 | -0.04(-0.46%) |
Nov 02, 2022 | 8.730 | 8.960 | 8.630 | 8.650 | 95,446 | -0.17(-1.93%) |