Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.860 | 6.030 | 5.835 | 5.900 | 273,251 | +0.13(+2.25%) |
Jan 30, 2023 | 6.040 | 6.091 | 5.750 | 5.770 | 347,258 | -0.32(-5.25%) |
Jan 27, 2023 | 5.930 | 6.260 | 5.930 | 6.090 | 363,601 | +0.01(+0.16%) |
Jan 26, 2023 | 6.080 | 6.170 | 6.010 | 6.080 | 260,961 | +0.00(+0.00%) |
Jan 25, 2023 | 6.010 | 6.140 | 5.900 | 6.080 | 281,514 | +0.02(+0.33%) |
Jan 24, 2023 | 6.070 | 6.175 | 5.940 | 6.060 | 285,779 | -0.05(-0.82%) |
Jan 23, 2023 | 6.280 | 6.317 | 6.070 | 6.110 | 257,667 | -0.21(-3.32%) |
Jan 20, 2023 | 6.190 | 6.360 | 6.080 | 6.320 | 254,174 | +0.22(+3.61%) |
Jan 19, 2023 | 6.030 | 6.160 | 5.970 | 6.100 | 315,525 | +0.03(+0.49%) |
Jan 18, 2023 | 6.250 | 6.365 | 6.050 | 6.070 | 380,457 | -0.18(-2.88%) |
Jan 17, 2023 | 6.410 | 6.520 | 6.240 | 6.250 | 282,179 | -0.20(-3.10%) |
Jan 13, 2023 | 6.700 | 6.900 | 6.420 | 6.450 | 336,839 | -0.32(-4.73%) |
Jan 12, 2023 | 6.410 | 6.800 | 6.280 | 6.770 | 238,931 | +0.46(+7.29%) |
Jan 11, 2023 | 6.420 | 6.442 | 6.160 | 6.310 | 259,287 | -0.13(-2.02%) |
Jan 10, 2023 | 6.360 | 6.520 | 6.190 | 6.440 | 469,729 | +0.07(+1.10%) |
Jan 09, 2023 | 7.020 | 7.098 | 6.260 | 6.370 | 533,829 | -0.61(-8.74%) |
Jan 06, 2023 | 6.990 | 7.190 | 6.750 | 6.980 | 651,079 | -0.06(-0.85%) |
Jan 05, 2023 | 6.790 | 7.070 | 6.780 | 7.040 | 262,199 | +0.13(+1.88%) |
Jan 04, 2023 | 7.060 | 7.140 | 6.820 | 6.910 | 435,598 | -0.05(-0.72%) |
Jan 03, 2023 | 7.010 | 7.077 | 6.780 | 6.960 | 398,290 | +0.00(+0.00%) |
Dec 30, 2022 | 7.060 | 7.060 | 6.720 | 6.960 | 271,168 | -0.13(-1.83%) |
Dec 29, 2022 | 6.690 | 7.150 | 6.635 | 7.090 | 444,277 | +0.47(+7.10%) |
Dec 28, 2022 | 6.590 | 6.749 | 6.430 | 6.620 | 235,085 | +0.01(+0.15%) |
Dec 27, 2022 | 6.690 | 6.760 | 6.430 | 6.610 | 476,017 | +0.01(+0.15%) |
Dec 23, 2022 | 6.480 | 6.620 | 6.380 | 6.600 | 278,918 | +0.11(+1.69%) |
Dec 22, 2022 | 6.460 | 6.510 | 6.160 | 6.490 | 461,498 | +0.01(+0.15%) |
Dec 21, 2022 | 6.150 | 6.580 | 5.950 | 6.480 | 721,284 | +0.38(+6.23%) |
Dec 20, 2022 | 6.070 | 6.250 | 6.070 | 6.100 | 137,064 | +0.02(+0.33%) |
Dec 19, 2022 | 6.380 | 6.400 | 5.960 | 6.080 | 299,468 | -0.24(-3.80%) |
Dec 16, 2022 | 6.210 | 6.370 | 6.170 | 6.320 | 309,256 | +0.10(+1.61%) |
Dec 15, 2022 | 6.100 | 6.250 | 6.030 | 6.220 | 233,239 | +0.02(+0.32%) |
Dec 14, 2022 | 6.320 | 6.364 | 6.032 | 6.200 | 342,441 | -0.14(-2.21%) |
Dec 13, 2022 | 6.410 | 6.410 | 6.170 | 6.340 | 253,944 | +0.12(+1.93%) |
Dec 12, 2022 | 6.190 | 6.290 | 5.790 | 6.220 | 433,836 | +0.08(+1.30%) |
Dec 09, 2022 | 6.060 | 6.210 | 5.956 | 6.140 | 256,665 | +0.06(+0.99%) |
Dec 08, 2022 | 6.150 | 6.150 | 5.890 | 6.080 | 288,509 | +0.04(+0.66%) |
Dec 07, 2022 | 6.160 | 6.190 | 5.910 | 6.040 | 368,476 | -0.16(-2.58%) |
Dec 06, 2022 | 6.410 | 6.530 | 6.100 | 6.200 | 528,068 | -0.26(-4.02%) |
Dec 05, 2022 | 6.520 | 6.520 | 6.250 | 6.460 | 372,897 | -0.06(-0.92%) |
Dec 02, 2022 | 6.090 | 6.555 | 5.990 | 6.520 | 519,170 | +0.36(+5.84%) |
Dec 01, 2022 | 5.650 | 6.190 | 5.630 | 6.160 | 924,751 | +0.56(+10.00%) |
Nov 30, 2022 | 5.500 | 5.668 | 5.370 | 5.600 | 467,126 | +0.14(+2.56%) |
Nov 29, 2022 | 5.180 | 5.500 | 5.180 | 5.460 | 287,836 | +0.26(+5.00%) |
Nov 28, 2022 | 5.390 | 5.610 | 5.160 | 5.200 | 202,300 | -0.26(-4.76%) |
Nov 25, 2022 | 5.310 | 5.568 | 5.260 | 5.460 | 153,987 | +0.08(+1.49%) |
Nov 23, 2022 | 5.310 | 5.500 | 5.110 | 5.380 | 414,841 | +0.08(+1.51%) |
Nov 22, 2022 | 5.200 | 5.320 | 4.960 | 5.300 | 274,365 | +0.14(+2.71%) |
Nov 21, 2022 | 5.190 | 5.280 | 5.070 | 5.160 | 323,707 | -0.03(-0.58%) |
Nov 18, 2022 | 5.370 | 5.405 | 5.150 | 5.190 | 196,450 | -0.12(-2.26%) |
Nov 17, 2022 | 5.290 | 5.455 | 5.165 | 5.310 | 167,453 | -0.07(-1.30%) |
Nov 16, 2022 | 5.660 | 5.690 | 5.330 | 5.380 | 180,368 | -0.29(-5.11%) |
Nov 15, 2022 | 5.700 | 5.846 | 5.600 | 5.670 | 259,803 | +0.03(+0.53%) |
Nov 14, 2022 | 5.860 | 5.900 | 5.550 | 5.640 | 243,229 | -0.17(-2.93%) |
Nov 11, 2022 | 5.570 | 5.900 | 5.530 | 5.810 | 431,948 | +0.31(+5.64%) |
Nov 10, 2022 | 5.250 | 5.570 | 4.960 | 5.500 | 675,782 | +0.32(+6.18%) |
Nov 09, 2022 | 5.410 | 5.410 | 5.170 | 5.180 | 257,662 | -0.24(-4.43%) |
Nov 08, 2022 | 5.350 | 5.580 | 5.270 | 5.420 | 282,735 | +0.10(+1.88%) |
Nov 07, 2022 | 5.320 | 5.400 | 5.245 | 5.320 | 219,020 | -0.02(-0.37%) |
Nov 04, 2022 | 5.580 | 5.590 | 5.260 | 5.340 | 247,329 | -0.18(-3.26%) |
Nov 03, 2022 | 5.360 | 5.570 | 5.320 | 5.520 | 315,525 | +0.11(+2.03%) |
Nov 02, 2022 | 5.560 | 5.720 | 5.410 | 5.410 | 259,234 | -0.16(-2.87%) |