Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.501 | 6.510 | 6.445 | 6.482 | 68,850 | +0.03(+0.43%) |
Jan 30, 2023 | 6.342 | 6.547 | 6.314 | 6.454 | 117,734 | +0.09(+1.47%) |
Jan 27, 2023 | 6.342 | 6.450 | 6.296 | 6.361 | 107,293 | +0.02(+0.29%) |
Jan 26, 2023 | 6.491 | 6.538 | 6.324 | 6.342 | 106,883 | -0.14(-2.16%) |
Jan 25, 2023 | 6.454 | 6.641 | 6.389 | 6.482 | 124,716 | -0.04(-0.57%) |
Jan 24, 2023 | 6.435 | 6.529 | 6.352 | 6.519 | 177,637 | +0.10(+1.60%) |
Jan 23, 2023 | 6.221 | 6.435 | 6.221 | 6.417 | 145,900 | +0.15(+2.38%) |
Jan 20, 2023 | 6.090 | 6.316 | 6.090 | 6.268 | 73,969 | +0.15(+2.44%) |
Jan 19, 2023 | 5.969 | 6.146 | 5.960 | 6.118 | 71,115 | +0.14(+2.34%) |
Jan 18, 2023 | 6.025 | 6.079 | 5.978 | 5.978 | 59,073 | -0.03(-0.47%) |
Jan 17, 2023 | 6.044 | 6.044 | 5.982 | 6.006 | 64,944 | -0.04(-0.62%) |
Jan 13, 2023 | 6.006 | 6.268 | 6.006 | 6.044 | 89,522 | +0.01(+0.13%) |
Jan 12, 2023 | 6.008 | 6.082 | 5.971 | 6.036 | 87,605 | +0.04(+0.62%) |
Jan 11, 2023 | 5.989 | 6.026 | 5.953 | 5.999 | 76,569 | +0.02(+0.31%) |
Jan 10, 2023 | 6.073 | 6.166 | 5.952 | 5.980 | 65,543 | -0.09(-1.53%) |
Jan 09, 2023 | 6.156 | 6.286 | 6.017 | 6.073 | 207,011 | -0.03(-0.46%) |
Jan 06, 2023 | 5.859 | 6.101 | 5.859 | 6.101 | 79,854 | +0.32(+5.46%) |
Jan 05, 2023 | 5.804 | 5.859 | 5.785 | 5.785 | 41,210 | -0.06(-0.95%) |
Jan 04, 2023 | 5.804 | 5.859 | 5.804 | 5.841 | 81,675 | +0.05(+0.80%) |
Jan 03, 2023 | 5.850 | 5.855 | 5.776 | 5.794 | 79,712 | +0.00(+0.00%) |
Dec 30, 2022 | 5.729 | 5.906 | 5.683 | 5.794 | 268,454 | +0.07(+1.30%) |
Dec 29, 2022 | 5.571 | 5.739 | 5.571 | 5.720 | 261,033 | +0.15(+2.67%) |
Dec 28, 2022 | 5.571 | 5.615 | 5.516 | 5.571 | 240,460 | +0.01(+0.25%) |
Dec 27, 2022 | 5.544 | 5.590 | 5.469 | 5.558 | 224,740 | -0.01(-0.25%) |
Dec 23, 2022 | 5.627 | 5.655 | 5.534 | 5.571 | 223,668 | -0.06(-0.99%) |
Dec 22, 2022 | 5.701 | 5.732 | 5.571 | 5.627 | 294,997 | -0.07(-1.30%) |
Dec 21, 2022 | 5.887 | 5.910 | 5.701 | 5.701 | 225,621 | -0.19(-3.31%) |
Dec 20, 2022 | 5.915 | 5.924 | 5.859 | 5.896 | 177,695 | -0.04(-0.63%) |
Dec 19, 2022 | 5.980 | 6.040 | 5.908 | 5.934 | 162,101 | -0.11(-1.84%) |
Dec 16, 2022 | 5.980 | 6.286 | 5.934 | 6.045 | 299,737 | +0.04(+0.62%) |
Dec 15, 2022 | 6.110 | 6.147 | 6.008 | 6.008 | 162,800 | -0.11(-1.82%) |
Dec 14, 2022 | 6.166 | 6.206 | 6.091 | 6.119 | 114,952 | -0.05(-0.77%) |
Dec 13, 2022 | 6.324 | 6.380 | 6.121 | 6.167 | 251,734 | -0.09(-1.48%) |
Dec 12, 2022 | 6.315 | 6.389 | 6.232 | 6.259 | 210,201 | +0.04(+0.59%) |
Dec 09, 2022 | 6.241 | 6.426 | 6.195 | 6.222 | 134,030 | -0.04(-0.59%) |
Dec 08, 2022 | 6.259 | 6.287 | 6.158 | 6.259 | 107,448 | +0.00(+0.00%) |
Dec 07, 2022 | 6.222 | 6.269 | 6.204 | 6.259 | 95,492 | +0.07(+1.20%) |
Dec 06, 2022 | 6.222 | 6.278 | 6.167 | 6.186 | 96,245 | -0.02(-0.30%) |
Dec 05, 2022 | 6.112 | 6.213 | 6.102 | 6.204 | 155,996 | +0.06(+0.90%) |
Dec 02, 2022 | 6.130 | 6.186 | 6.112 | 6.149 | 56,653 | +0.02(+0.30%) |
Dec 01, 2022 | 6.278 | 6.324 | 6.084 | 6.130 | 127,713 | -0.04(-0.60%) |
Nov 30, 2022 | 6.204 | 6.229 | 6.114 | 6.167 | 132,877 | +0.01(+0.15%) |
Nov 29, 2022 | 6.102 | 6.167 | 6.019 | 6.158 | 211,762 | +0.06(+1.06%) |
Nov 28, 2022 | 6.139 | 6.195 | 5.954 | 6.093 | 290,322 | -0.05(-0.75%) |
Nov 25, 2022 | 6.010 | 6.186 | 6.010 | 6.139 | 263,129 | +0.15(+2.47%) |
Nov 23, 2022 | 5.769 | 6.075 | 5.658 | 5.991 | 200,352 | +0.25(+4.35%) |
Nov 22, 2022 | 5.834 | 5.917 | 5.714 | 5.742 | 231,418 | -0.04(-0.64%) |
Nov 21, 2022 | 5.594 | 5.908 | 5.594 | 5.779 | 225,192 | +0.18(+3.31%) |
Nov 18, 2022 | 5.464 | 5.631 | 5.419 | 5.594 | 287,301 | +0.17(+3.07%) |
Nov 17, 2022 | 5.335 | 5.464 | 5.335 | 5.427 | 149,465 | +0.02(+0.34%) |
Nov 16, 2022 | 5.353 | 5.427 | 5.340 | 5.409 | 103,411 | +0.07(+1.39%) |
Nov 15, 2022 | 5.381 | 5.409 | 5.316 | 5.335 | 174,984 | -0.01(-0.17%) |
Nov 14, 2022 | 5.409 | 5.418 | 5.298 | 5.344 | 106,715 | -0.01(-0.20%) |
Nov 11, 2022 | 5.318 | 5.391 | 5.288 | 5.355 | 110,634 | +0.05(+0.87%) |
Nov 10, 2022 | 5.161 | 5.318 | 5.161 | 5.309 | 229,279 | +0.24(+4.72%) |
Nov 09, 2022 | 5.088 | 5.143 | 5.069 | 5.069 | 215,167 | -0.05(-0.90%) |
Nov 08, 2022 | 5.106 | 5.152 | 5.088 | 5.115 | 186,099 | +0.02(+0.36%) |
Nov 07, 2022 | 5.106 | 5.180 | 5.060 | 5.097 | 250,863 | +0.03(+0.54%) |
Nov 04, 2022 | 5.023 | 5.125 | 5.023 | 5.069 | 203,039 | +0.03(+0.55%) |
Nov 03, 2022 | 5.088 | 5.102 | 5.033 | 5.042 | 206,421 | -0.06(-1.08%) |
Nov 02, 2022 | 5.115 | 5.171 | 5.079 | 5.097 | 404,466 | -0.03(-0.54%) |