Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.490 | 5.680 | 5.460 | 5.660 | 2,312,140 | +0.21(+3.85%) |
Jan 30, 2023 | 5.600 | 5.610 | 5.440 | 5.450 | 2,057,519 | -0.21(-3.71%) |
Jan 27, 2023 | 5.660 | 5.740 | 5.610 | 5.660 | 1,320,281 | -0.01(-0.18%) |
Jan 26, 2023 | 5.830 | 5.970 | 5.590 | 5.670 | 1,778,231 | -0.10(-1.73%) |
Jan 25, 2023 | 5.610 | 5.785 | 5.485 | 5.770 | 2,076,189 | +0.04(+0.70%) |
Jan 24, 2023 | 5.790 | 5.920 | 5.620 | 5.730 | 1,947,291 | -0.05(-0.87%) |
Jan 23, 2023 | 5.490 | 5.780 | 5.465 | 5.780 | 2,149,543 | +0.28(+5.09%) |
Jan 20, 2023 | 5.470 | 5.600 | 5.360 | 5.500 | 1,750,775 | +0.09(+1.66%) |
Jan 19, 2023 | 5.510 | 5.540 | 5.395 | 5.410 | 1,323,919 | -0.17(-3.05%) |
Jan 18, 2023 | 5.910 | 5.970 | 5.545 | 5.580 | 2,460,152 | -0.30(-5.10%) |
Jan 17, 2023 | 5.820 | 5.990 | 5.810 | 5.880 | 1,290,424 | +0.07(+1.20%) |
Jan 13, 2023 | 5.780 | 5.850 | 5.700 | 5.810 | 1,140,913 | -0.04(-0.68%) |
Jan 12, 2023 | 5.760 | 5.875 | 5.600 | 5.850 | 1,439,967 | +0.14(+2.45%) |
Jan 11, 2023 | 5.630 | 5.770 | 5.590 | 5.710 | 1,342,278 | +0.18(+3.25%) |
Jan 10, 2023 | 5.410 | 5.580 | 5.235 | 5.530 | 1,844,037 | +0.15(+2.79%) |
Jan 09, 2023 | 5.460 | 5.590 | 5.330 | 5.380 | 1,853,814 | +0.00(+0.00%) |
Jan 06, 2023 | 5.200 | 5.425 | 5.125 | 5.380 | 2,251,844 | +0.27(+5.28%) |
Jan 05, 2023 | 5.140 | 5.237 | 5.031 | 5.110 | 1,868,331 | -0.09(-1.73%) |
Jan 04, 2023 | 5.090 | 5.270 | 5.060 | 5.200 | 1,767,795 | +0.11(+2.16%) |
Jan 03, 2023 | 5.290 | 5.730 | 5.070 | 5.090 | 2,427,274 | -0.11(-2.12%) |
Dec 30, 2022 | 5.170 | 5.250 | 5.130 | 5.200 | 1,866,678 | -0.07(-1.33%) |
Dec 29, 2022 | 5.150 | 5.465 | 5.130 | 5.270 | 1,950,332 | +0.17(+3.33%) |
Dec 28, 2022 | 5.080 | 5.230 | 5.055 | 5.100 | 1,784,887 | +0.01(+0.20%) |
Dec 27, 2022 | 5.340 | 5.380 | 5.050 | 5.090 | 1,939,303 | -0.27(-5.04%) |
Dec 23, 2022 | 5.360 | 5.380 | 5.220 | 5.360 | 1,346,743 | +0.04(+0.75%) |
Dec 22, 2022 | 5.570 | 5.570 | 5.215 | 5.320 | 2,123,963 | -0.31(-5.51%) |
Dec 21, 2022 | 5.600 | 5.700 | 5.510 | 5.630 | 1,808,465 | +0.10(+1.81%) |
Dec 20, 2022 | 5.600 | 5.760 | 5.500 | 5.530 | 1,815,523 | -0.15(-2.64%) |
Dec 19, 2022 | 5.850 | 5.890 | 5.600 | 5.680 | 1,792,641 | -0.15(-2.57%) |
Dec 16, 2022 | 5.670 | 5.865 | 5.580 | 5.830 | 4,364,018 | +0.06(+1.04%) |
Dec 15, 2022 | 5.850 | 5.925 | 5.680 | 5.770 | 1,699,000 | -0.23(-3.83%) |
Dec 14, 2022 | 5.920 | 6.205 | 5.910 | 6.000 | 3,562,440 | +0.21(+3.63%) |
Dec 13, 2022 | 5.970 | 6.050 | 5.670 | 5.790 | 2,183,010 | +0.07(+1.22%) |
Dec 12, 2022 | 5.500 | 5.750 | 5.440 | 5.720 | 1,606,501 | +0.22(+4.00%) |
Dec 09, 2022 | 5.650 | 5.720 | 5.495 | 5.500 | 2,202,729 | -0.19(-3.34%) |
Dec 08, 2022 | 5.930 | 5.940 | 5.610 | 5.690 | 1,896,396 | -0.14(-2.40%) |
Dec 07, 2022 | 5.900 | 6.045 | 5.822 | 5.830 | 1,219,690 | -0.06(-1.02%) |
Dec 06, 2022 | 6.060 | 6.118 | 5.820 | 5.890 | 2,258,621 | -0.20(-3.28%) |
Dec 05, 2022 | 6.520 | 6.600 | 6.060 | 6.090 | 1,738,145 | -0.41(-6.31%) |
Dec 02, 2022 | 6.290 | 6.560 | 6.240 | 6.500 | 2,202,611 | +0.09(+1.40%) |
Dec 01, 2022 | 6.780 | 6.820 | 6.390 | 6.410 | 2,817,358 | -0.35(-5.18%) |
Nov 30, 2022 | 6.310 | 6.780 | 6.250 | 6.760 | 3,035,353 | +0.45(+7.13%) |
Nov 29, 2022 | 6.190 | 6.360 | 6.150 | 6.310 | 1,646,225 | +0.16(+2.60%) |
Nov 28, 2022 | 6.210 | 6.245 | 6.050 | 6.150 | 1,706,646 | -0.20(-3.15%) |
Nov 25, 2022 | 6.280 | 6.390 | 6.170 | 6.350 | 571,533 | +0.08(+1.28%) |
Nov 23, 2022 | 6.310 | 6.375 | 6.110 | 6.270 | 2,007,400 | -0.16(-2.49%) |
Nov 22, 2022 | 6.630 | 6.630 | 6.385 | 6.430 | 1,819,810 | -0.14(-2.13%) |
Nov 21, 2022 | 6.480 | 6.580 | 6.250 | 6.570 | 2,376,021 | +0.02(+0.31%) |
Nov 18, 2022 | 6.880 | 6.880 | 6.460 | 6.550 | 2,358,517 | -0.27(-3.96%) |
Nov 17, 2022 | 7.000 | 7.090 | 6.665 | 6.820 | 2,682,257 | -0.43(-5.93%) |
Nov 16, 2022 | 7.240 | 7.320 | 7.130 | 7.250 | 1,557,165 | -0.08(-1.09%) |
Nov 15, 2022 | 7.440 | 7.520 | 7.245 | 7.330 | 1,704,281 | +0.06(+0.83%) |
Nov 14, 2022 | 7.590 | 7.680 | 7.160 | 7.270 | 2,874,331 | -0.46(-5.95%) |
Nov 11, 2022 | 7.390 | 7.730 | 7.330 | 7.730 | 2,847,407 | +0.36(+4.88%) |
Nov 10, 2022 | 7.340 | 7.430 | 7.120 | 7.370 | 2,988,258 | +0.40(+5.74%) |
Nov 09, 2022 | 6.580 | 7.630 | 6.560 | 6.970 | 6,462,907 | +0.10(+1.46%) |
Nov 08, 2022 | 6.870 | 7.050 | 6.659 | 6.870 | 3,301,596 | +0.05(+0.73%) |
Nov 07, 2022 | 6.840 | 6.890 | 6.600 | 6.820 | 2,660,840 | +0.08(+1.19%) |
Nov 04, 2022 | 6.610 | 6.930 | 6.525 | 6.740 | 2,723,730 | +0.31(+4.82%) |
Nov 03, 2022 | 6.330 | 6.700 | 6.270 | 6.430 | 1,936,498 | +0.02(+0.31%) |
Nov 02, 2022 | 6.660 | 6.380 | 6.410 | 2,486,542 | -0.29(-4.33%) |