Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.200 | 6.700 | 6.130 | 6.222 | 14,254 | +0.06(+1.00%) |
Jan 30, 2023 | 6.550 | 6.860 | 6.150 | 6.160 | 72,501 | -0.07(-1.12%) |
Jan 27, 2023 | 7.040 | 7.040 | 6.200 | 6.230 | 91,100 | -0.62(-9.03%) |
Jan 26, 2023 | 7.030 | 7.090 | 6.010 | 6.848 | 231,634 | +0.79(+12.98%) |
Jan 25, 2023 | 6.000 | 6.852 | 5.760 | 6.061 | 36,667 | -0.42(-6.45%) |
Jan 24, 2023 | 6.240 | 6.779 | 6.240 | 6.479 | 6,424 | +0.07(+1.16%) |
Jan 23, 2023 | 6.040 | 6.960 | 6.000 | 6.404 | 8,687 | +0.06(+0.89%) |
Jan 20, 2023 | 6.960 | 7.080 | 6.247 | 6.348 | 7,968 | -0.30(-4.44%) |
Jan 19, 2023 | 6.840 | 6.840 | 6.481 | 6.643 | 2,854 | -0.02(-0.27%) |
Jan 18, 2023 | 6.650 | 6.839 | 6.316 | 6.661 | 15,013 | +0.36(+5.65%) |
Jan 17, 2023 | 6.300 | 6.600 | 6.222 | 6.305 | 8,767 | -0.16(-2.49%) |
Jan 13, 2023 | 6.432 | 6.468 | 6.024 | 6.466 | 5,476 | +0.32(+5.19%) |
Jan 12, 2023 | 6.840 | 6.947 | 6.000 | 6.146 | 24,082 | -0.68(-9.98%) |
Jan 11, 2023 | 7.050 | 7.320 | 6.732 | 6.828 | 12,516 | -0.04(-0.52%) |
Jan 10, 2023 | 7.680 | 7.680 | 6.604 | 6.864 | 20,773 | -0.62(-8.33%) |
Jan 09, 2023 | 7.200 | 7.920 | 6.600 | 7.488 | 75,431 | +0.17(+2.30%) |
Jan 06, 2023 | 4.916 | 9.419 | 4.915 | 7.320 | 687,857 | +2.10(+40.26%) |
Jan 05, 2023 | 4.741 | 5.238 | 4.726 | 5.219 | 11,391 | +0.42(+8.73%) |
Jan 04, 2023 | 4.680 | 4.800 | 4.560 | 4.800 | 7,288 | +0.30(+6.64%) |
Jan 03, 2023 | 4.800 | 4.793 | 4.321 | 4.501 | 19,757 | +0.04(+0.83%) |
Dec 30, 2022 | 4.202 | 4.740 | 4.202 | 4.464 | 18,730 | +0.14(+3.30%) |
Dec 29, 2022 | 4.015 | 4.560 | 3.900 | 4.321 | 12,902 | +0.31(+7.62%) |
Dec 28, 2022 | 4.200 | 4.320 | 3.900 | 4.015 | 8,310 | -0.18(-4.40%) |
Dec 27, 2022 | 4.200 | 4.379 | 4.200 | 4.200 | 4,656 | -0.10(-2.34%) |
Dec 23, 2022 | 4.080 | 4.306 | 3.964 | 4.301 | 10,017 | -0.00(-0.11%) |
Dec 22, 2022 | 4.920 | 4.920 | 3.900 | 4.306 | 63,268 | -0.19(-4.32%) |
Dec 21, 2022 | 4.331 | 4.787 | 4.201 | 4.500 | 150,751 | +0.15(+3.56%) |
Dec 20, 2022 | 4.440 | 4.718 | 4.080 | 4.345 | 11,512 | -0.33(-7.08%) |
Dec 19, 2022 | 4.470 | 4.788 | 4.240 | 4.676 | 5,748 | +0.10(+2.28%) |
Dec 16, 2022 | 4.560 | 5.700 | 4.321 | 4.572 | 26,653 | +0.25(+5.80%) |
Dec 15, 2022 | 4.616 | 4.916 | 4.320 | 4.321 | 4,504 | -0.24(-5.29%) |
Dec 14, 2022 | 4.752 | 5.040 | 4.561 | 4.562 | 6,196 | -0.24(-4.95%) |
Dec 13, 2022 | 4.680 | 5.040 | 4.716 | 4.800 | 5,226 | -0.12(-2.42%) |
Dec 12, 2022 | 5.280 | 5.280 | 4.680 | 4.919 | 3,927 | +0.22(+4.59%) |
Dec 09, 2022 | 4.800 | 4.919 | 4.680 | 4.703 | 6,732 | +0.03(+0.54%) |
Dec 08, 2022 | 4.560 | 4.787 | 4.560 | 4.678 | 1,698 | +0.06(+1.33%) |
Dec 07, 2022 | 4.644 | 4.919 | 4.561 | 4.616 | 2,141 | -0.18(-3.78%) |
Dec 06, 2022 | 4.579 | 4.908 | 4.579 | 4.798 | 2,719 | -0.06(-1.28%) |
Dec 05, 2022 | 4.680 | 5.160 | 4.645 | 4.860 | 9,242 | +0.09(+1.94%) |
Dec 02, 2022 | 4.684 | 5.158 | 4.632 | 4.768 | 3,377 | -0.03(-0.67%) |
Dec 01, 2022 | 4.920 | 4.993 | 4.800 | 4.800 | 1,545 | -0.24(-4.76%) |
Nov 30, 2022 | 5.040 | 5.040 | 4.680 | 5.040 | 2,542 | +0.18(+3.73%) |
Nov 29, 2022 | 4.801 | 5.033 | 4.680 | 4.859 | 5,198 | +0.06(+1.20%) |
Nov 28, 2022 | 4.680 | 4.813 | 4.680 | 4.801 | 1,177 | -0.06(-1.19%) |
Nov 25, 2022 | 4.680 | 5.040 | 4.680 | 4.859 | 2,237 | -0.06(-1.24%) |
Nov 23, 2022 | 4.920 | 4.981 | 4.801 | 4.920 | 2,667 | +0.12(+2.50%) |
Nov 22, 2022 | 5.040 | 4.992 | 4.782 | 4.800 | 2,981 | -0.17(-3.33%) |
Nov 21, 2022 | 4.696 | 5.160 | 4.696 | 4.966 | 2,990 | +0.17(+3.45%) |
Nov 18, 2022 | 5.040 | 5.040 | 4.740 | 4.800 | 3,395 | +0.07(+1.52%) |
Nov 17, 2022 | 5.160 | 5.160 | 4.694 | 4.728 | 15,772 | -0.31(-6.21%) |
Nov 16, 2022 | 5.400 | 5.608 | 4.920 | 5.041 | 8,269 | -0.36(-6.75%) |
Nov 15, 2022 | 6.000 | 6.120 | 5.406 | 5.406 | 10,117 | -0.51(-8.58%) |
Nov 14, 2022 | 6.120 | 6.120 | 5.863 | 5.914 | 2,588 | +0.15(+2.62%) |
Nov 11, 2022 | 6.600 | 6.600 | 5.640 | 5.762 | 14,541 | -0.72(-11.07%) |
Nov 10, 2022 | 7.440 | 7.663 | 6.360 | 6.480 | 6,624 | -0.50(-7.14%) |
Nov 09, 2022 | 6.600 | 7.214 | 6.600 | 6.978 | 2,245 | +0.12(+1.75%) |
Nov 08, 2022 | 6.773 | 7.094 | 6.600 | 6.858 | 753 | +0.06(+0.92%) |
Nov 07, 2022 | 6.600 | 6.959 | 6.600 | 6.796 | 1,705 | +0.06(+0.94%) |
Nov 04, 2022 | 6.884 | 6.995 | 6.384 | 6.732 | 2,861 | -0.12(-1.70%) |
Nov 03, 2022 | 6.840 | 7.140 | 6.601 | 6.848 | 1,811 | -0.21(-2.93%) |
Nov 02, 2022 | 7.080 | 7.080 | 6.744 | 7.055 | 3,621 | +0.06(+0.79%) |