Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.394 | 6.557 | 6.394 | 6.548 | 692,448 | +0.15(+2.42%) |
Jan 30, 2023 | 6.540 | 6.570 | 6.345 | 6.394 | 481,051 | -0.03(-0.40%) |
Jan 27, 2023 | 6.282 | 6.467 | 6.282 | 6.419 | 346,133 | +0.10(+1.63%) |
Jan 26, 2023 | 6.273 | 6.316 | 6.226 | 6.316 | 381,732 | +0.08(+1.24%) |
Jan 25, 2023 | 6.196 | 6.243 | 6.162 | 6.239 | 371,934 | +0.01(+0.14%) |
Jan 24, 2023 | 6.273 | 6.368 | 6.226 | 6.230 | 282,783 | -0.09(-1.49%) |
Jan 23, 2023 | 6.239 | 6.368 | 6.239 | 6.325 | 350,916 | +0.05(+0.82%) |
Jan 20, 2023 | 6.248 | 6.273 | 6.127 | 6.273 | 575,593 | +0.07(+1.11%) |
Jan 19, 2023 | 6.162 | 6.222 | 6.132 | 6.205 | 358,770 | -0.02(-0.28%) |
Jan 18, 2023 | 6.325 | 6.411 | 6.222 | 6.222 | 609,327 | -0.07(-1.09%) |
Jan 17, 2023 | 6.291 | 6.385 | 6.278 | 6.291 | 592,991 | +0.03(+0.55%) |
Jan 13, 2023 | 6.144 | 6.273 | 6.127 | 6.256 | 630,018 | +0.09(+1.39%) |
Jan 12, 2023 | 6.101 | 6.213 | 6.093 | 6.170 | 550,345 | +0.12(+1.99%) |
Jan 11, 2023 | 5.964 | 6.106 | 5.964 | 6.050 | 474,063 | +0.13(+2.18%) |
Jan 10, 2023 | 5.895 | 5.930 | 5.852 | 5.921 | 453,406 | +0.03(+0.44%) |
Jan 09, 2023 | 5.930 | 6.033 | 5.871 | 5.895 | 924,493 | +0.08(+1.33%) |
Jan 06, 2023 | 5.612 | 5.831 | 5.573 | 5.818 | 655,004 | +0.28(+5.12%) |
Jan 05, 2023 | 5.517 | 5.582 | 5.448 | 5.534 | 307,963 | -0.03(-0.46%) |
Jan 04, 2023 | 5.500 | 5.603 | 5.491 | 5.560 | 429,457 | +0.14(+2.54%) |
Jan 03, 2023 | 5.448 | 5.534 | 5.353 | 5.423 | 605,499 | +0.07(+1.28%) |
Dec 30, 2022 | 5.294 | 5.371 | 5.251 | 5.354 | 964,658 | +0.02(+0.32%) |
Dec 29, 2022 | 5.328 | 5.362 | 5.294 | 5.337 | 618,985 | +0.08(+1.47%) |
Dec 28, 2022 | 5.534 | 5.562 | 5.251 | 5.259 | 1,146,191 | -0.29(-5.25%) |
Dec 27, 2022 | 5.617 | 5.625 | 5.492 | 5.551 | 498,802 | -0.07(-1.19%) |
Dec 23, 2022 | 5.551 | 5.617 | 5.534 | 5.617 | 662,127 | +0.06(+1.05%) |
Dec 22, 2022 | 5.575 | 5.621 | 5.476 | 5.559 | 665,242 | -0.06(-1.04%) |
Dec 21, 2022 | 5.551 | 5.625 | 5.551 | 5.617 | 847,129 | +0.11(+1.96%) |
Dec 20, 2022 | 5.551 | 5.609 | 5.467 | 5.509 | 561,739 | -0.09(-1.63%) |
Dec 19, 2022 | 5.634 | 5.709 | 5.571 | 5.600 | 537,626 | -0.03(-0.59%) |
Dec 16, 2022 | 5.600 | 5.667 | 5.542 | 5.634 | 2,033,643 | -0.06(-1.02%) |
Dec 15, 2022 | 5.659 | 5.734 | 5.600 | 5.692 | 772,877 | -0.01(-0.15%) |
Dec 14, 2022 | 5.734 | 5.800 | 5.642 | 5.700 | 663,765 | -0.05(-0.87%) |
Dec 13, 2022 | 5.917 | 6.000 | 5.742 | 5.750 | 668,868 | +0.02(+0.44%) |
Dec 12, 2022 | 5.717 | 5.742 | 5.634 | 5.725 | 796,473 | +0.03(+0.58%) |
Dec 09, 2022 | 5.675 | 5.738 | 5.617 | 5.692 | 614,067 | -0.02(-0.29%) |
Dec 08, 2022 | 5.692 | 5.759 | 5.684 | 5.709 | 446,010 | +0.04(+0.73%) |
Dec 07, 2022 | 5.709 | 5.742 | 5.630 | 5.667 | 697,446 | -0.04(-0.73%) |
Dec 06, 2022 | 5.784 | 5.829 | 5.634 | 5.709 | 791,820 | -0.10(-1.72%) |
Dec 05, 2022 | 5.817 | 5.908 | 5.784 | 5.809 | 841,759 | -0.01(-0.14%) |
Dec 02, 2022 | 5.784 | 5.842 | 5.700 | 5.817 | 932,078 | -0.11(-1.83%) |
Dec 01, 2022 | 5.950 | 6.042 | 5.867 | 5.925 | 920,879 | -0.02(-0.28%) |
Nov 30, 2022 | 5.784 | 5.942 | 5.700 | 5.942 | 643,285 | +0.12(+2.15%) |
Nov 29, 2022 | 5.800 | 5.858 | 5.792 | 5.817 | 410,946 | +0.01(+0.14%) |
Nov 28, 2022 | 5.875 | 5.900 | 5.792 | 5.809 | 640,095 | -0.08(-1.41%) |
Nov 25, 2022 | 5.867 | 5.958 | 5.867 | 5.892 | 197,696 | +0.02(+0.28%) |
Nov 23, 2022 | 5.867 | 5.953 | 5.850 | 5.875 | 429,836 | -0.02(-0.42%) |
Nov 22, 2022 | 5.908 | 6.033 | 5.833 | 5.900 | 618,697 | +0.02(+0.28%) |
Nov 21, 2022 | 5.833 | 5.896 | 5.825 | 5.883 | 429,684 | +0.02(+0.43%) |
Nov 18, 2022 | 5.908 | 5.933 | 5.817 | 5.858 | 580,418 | +0.08(+1.44%) |
Nov 17, 2022 | 5.742 | 5.842 | 5.675 | 5.775 | 921,203 | -0.05(-0.86%) |
Nov 16, 2022 | 6.008 | 6.008 | 5.800 | 5.825 | 865,678 | -0.18(-3.05%) |
Nov 15, 2022 | 6.116 | 6.166 | 5.942 | 6.008 | 760,764 | +0.01(+0.14%) |
Nov 14, 2022 | 6.075 | 6.108 | 5.983 | 6.000 | 546,012 | -0.12(-1.90%) |
Nov 11, 2022 | 6.050 | 6.204 | 6.025 | 6.116 | 694,716 | +0.08(+1.38%) |
Nov 10, 2022 | 6.075 | 6.183 | 5.958 | 6.033 | 794,893 | +0.32(+5.53%) |
Nov 09, 2022 | 5.742 | 5.867 | 5.675 | 5.717 | 924,281 | -0.10(-1.72%) |
Nov 08, 2022 | 5.858 | 5.875 | 5.738 | 5.817 | 730,579 | -0.04(-0.71%) |
Nov 07, 2022 | 5.917 | 6.008 | 5.742 | 5.858 | 837,680 | -0.05(-0.85%) |
Nov 04, 2022 | 5.817 | 5.958 | 5.750 | 5.908 | 798,422 | +0.19(+3.35%) |
Nov 03, 2022 | 6.066 | 6.083 | 5.592 | 5.717 | 958,934 | -0.50(-8.03%) |
Nov 02, 2022 | 6.391 | 6.200 | 6.216 | 830,542 | -0.22(-3.49%) |