Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.696 | 6.724 | 6.594 | 6.724 | 6,631,899 | -0.16(-2.31%) |
Jan 30, 2023 | 6.864 | 6.967 | 6.855 | 6.883 | 6,486,953 | -0.11(-1.60%) |
Jan 27, 2023 | 7.051 | 7.051 | 6.967 | 6.995 | 4,162,261 | -0.10(-1.45%) |
Jan 26, 2023 | 7.051 | 7.098 | 6.949 | 7.098 | 5,361,996 | +0.12(+1.74%) |
Jan 25, 2023 | 6.855 | 6.995 | 6.827 | 6.977 | 4,176,073 | +0.07(+1.08%) |
Jan 24, 2023 | 7.005 | 7.005 | 6.869 | 6.902 | 3,736,650 | -0.05(-0.67%) |
Jan 23, 2023 | 6.780 | 6.949 | 6.771 | 6.949 | 7,185,821 | +0.19(+2.76%) |
Jan 20, 2023 | 6.650 | 6.762 | 6.612 | 6.762 | 6,072,705 | +0.21(+3.28%) |
Jan 19, 2023 | 6.650 | 6.650 | 6.528 | 6.547 | 6,843,430 | -0.09(-1.41%) |
Jan 18, 2023 | 6.724 | 6.724 | 6.631 | 6.640 | 4,861,490 | +0.00(+0.00%) |
Jan 17, 2023 | 6.584 | 6.678 | 6.556 | 6.640 | 5,468,789 | +0.06(+0.85%) |
Jan 13, 2023 | 6.482 | 6.584 | 6.472 | 6.584 | 4,166,653 | -0.01(-0.14%) |
Jan 12, 2023 | 6.556 | 6.650 | 6.486 | 6.594 | 7,625,241 | +0.04(+0.57%) |
Jan 11, 2023 | 6.472 | 6.556 | 6.444 | 6.556 | 3,458,077 | +0.05(+0.72%) |
Jan 10, 2023 | 6.444 | 6.510 | 6.397 | 6.510 | 3,942,499 | +0.08(+1.31%) |
Jan 09, 2023 | 6.463 | 6.500 | 6.402 | 6.426 | 5,024,446 | +0.18(+2.84%) |
Jan 06, 2023 | 6.117 | 6.248 | 6.071 | 6.248 | 7,781,858 | +0.24(+4.04%) |
Jan 05, 2023 | 5.949 | 6.103 | 5.926 | 6.005 | 5,882,200 | +0.01(+0.16%) |
Jan 04, 2023 | 5.912 | 5.996 | 5.865 | 5.996 | 5,284,704 | +0.15(+2.56%) |
Jan 03, 2023 | 5.903 | 5.977 | 5.800 | 5.846 | 3,898,616 | -0.01(-0.16%) |
Dec 30, 2022 | 5.828 | 5.884 | 5.790 | 5.856 | 3,301,088 | -0.08(-1.42%) |
Dec 29, 2022 | 5.846 | 5.977 | 5.837 | 5.940 | 4,895,099 | +0.19(+3.25%) |
Dec 28, 2022 | 5.846 | 5.879 | 5.753 | 5.753 | 3,519,561 | -0.09(-1.60%) |
Dec 27, 2022 | 5.893 | 5.893 | 5.823 | 5.846 | 4,625,636 | -0.07(-1.26%) |
Dec 23, 2022 | 5.865 | 5.935 | 5.832 | 5.921 | 7,299,033 | -0.02(-0.31%) |
Dec 22, 2022 | 6.033 | 6.033 | 5.846 | 5.940 | 9,052,396 | -0.14(-2.30%) |
Dec 21, 2022 | 5.959 | 6.099 | 5.949 | 6.080 | 6,773,988 | +0.21(+3.50%) |
Dec 20, 2022 | 5.800 | 5.977 | 5.800 | 5.875 | 9,095,223 | -0.05(-0.79%) |
Dec 19, 2022 | 6.024 | 6.029 | 5.846 | 5.921 | 7,709,600 | -0.05(-0.78%) |
Dec 16, 2022 | 6.015 | 6.043 | 5.912 | 5.968 | 9,414,834 | -0.07(-1.08%) |
Dec 15, 2022 | 6.127 | 6.150 | 6.033 | 6.033 | 8,572,533 | -0.15(-2.42%) |
Dec 14, 2022 | 6.229 | 6.276 | 6.113 | 6.183 | 8,845,090 | +0.00(+0.00%) |
Dec 13, 2022 | 6.267 | 6.304 | 6.108 | 6.183 | 8,042,053 | -0.13(-2.07%) |
Dec 12, 2022 | 6.164 | 6.313 | 6.145 | 6.313 | 6,977,824 | +0.10(+1.65%) |
Dec 09, 2022 | 6.285 | 6.351 | 6.211 | 6.211 | 5,856,090 | -0.08(-1.34%) |
Dec 08, 2022 | 6.183 | 6.304 | 6.145 | 6.295 | 8,826,928 | +0.07(+1.20%) |
Dec 07, 2022 | 6.145 | 6.248 | 6.136 | 6.220 | 4,363,432 | +0.00(+0.00%) |
Dec 06, 2022 | 6.220 | 6.257 | 6.169 | 6.220 | 8,117,405 | -0.07(-1.04%) |
Dec 05, 2022 | 6.351 | 6.388 | 6.248 | 6.285 | 7,375,213 | -0.05(-0.74%) |
Dec 02, 2022 | 6.239 | 6.351 | 6.211 | 6.332 | 8,318,558 | -0.01(-0.15%) |
Dec 01, 2022 | 6.388 | 6.426 | 6.234 | 6.341 | 14,385,277 | -0.01(-0.15%) |
Nov 30, 2022 | 6.071 | 6.360 | 6.026 | 6.351 | 17,280,478 | +0.40(+6.75%) |
Nov 29, 2022 | 6.043 | 6.043 | 5.912 | 5.949 | 6,523,948 | +0.03(+0.47%) |
Nov 28, 2022 | 5.940 | 6.099 | 5.893 | 5.921 | 8,600,374 | -0.04(-0.63%) |
Nov 25, 2022 | 6.071 | 6.080 | 5.959 | 5.959 | 2,960,589 | -0.10(-1.69%) |
Nov 23, 2022 | 6.005 | 6.108 | 6.001 | 6.061 | 4,855,487 | +0.04(+0.62%) |
Nov 22, 2022 | 5.921 | 6.033 | 5.921 | 6.024 | 6,356,811 | +0.17(+2.87%) |
Nov 21, 2022 | 5.818 | 5.912 | 5.818 | 5.856 | 8,598,966 | -0.07(-1.10%) |
Nov 18, 2022 | 5.931 | 5.977 | 5.875 | 5.921 | 9,322,931 | +0.04(+0.63%) |
Nov 17, 2022 | 5.669 | 5.903 | 5.669 | 5.884 | 7,643,054 | +0.11(+1.94%) |
Nov 16, 2022 | 5.875 | 5.884 | 5.753 | 5.772 | 15,493,990 | -0.17(-2.83%) |
Nov 15, 2022 | 5.996 | 6.024 | 5.865 | 5.940 | 15,783,154 | +0.18(+3.08%) |
Nov 14, 2022 | 5.800 | 5.875 | 5.762 | 5.762 | 11,647,912 | -0.10(-1.75%) |
Nov 11, 2022 | 5.632 | 5.884 | 5.594 | 5.865 | 13,779,459 | +0.22(+3.97%) |
Nov 10, 2022 | 5.361 | 5.678 | 5.351 | 5.641 | 17,172,026 | +0.49(+9.62%) |
Nov 09, 2022 | 5.267 | 5.295 | 5.146 | 5.146 | 9,546,710 | -0.08(-1.61%) |
Nov 08, 2022 | 5.221 | 5.286 | 5.146 | 5.230 | 10,893,218 | +0.04(+0.72%) |
Nov 07, 2022 | 5.165 | 5.207 | 5.085 | 5.193 | 9,126,079 | +0.12(+2.39%) |
Nov 04, 2022 | 4.903 | 5.071 | 4.875 | 5.071 | 9,954,633 | +0.36(+7.74%) |
Nov 03, 2022 | 4.688 | 4.786 | 4.651 | 4.707 | 9,001,746 | +0.07(+1.41%) |
Nov 02, 2022 | 4.763 | 4.856 | 4.642 | 4.642 | 9,455,455 | -0.15(-3.12%) |