Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.540 | 5.747 | 5.446 | 5.559 | 887,548 | +0.05(+0.85%) |
Jan 30, 2023 | 5.530 | 5.540 | 5.371 | 5.512 | 241,080 | -0.04(-0.68%) |
Jan 27, 2023 | 5.596 | 5.596 | 5.446 | 5.549 | 185,602 | +0.00(+0.00%) |
Jan 26, 2023 | 5.643 | 5.679 | 5.502 | 5.549 | 112,396 | -0.05(-0.84%) |
Jan 25, 2023 | 5.737 | 5.756 | 5.587 | 5.596 | 210,431 | -0.16(-2.78%) |
Jan 24, 2023 | 5.822 | 5.878 | 5.608 | 5.756 | 683,165 | -0.03(-0.49%) |
Jan 23, 2023 | 5.737 | 6.010 | 5.662 | 5.784 | 238,844 | +0.17(+3.02%) |
Jan 20, 2023 | 5.568 | 5.643 | 5.540 | 5.615 | 64,617 | +0.03(+0.51%) |
Jan 19, 2023 | 5.596 | 5.639 | 5.502 | 5.587 | 94,622 | -0.02(-0.34%) |
Jan 18, 2023 | 6.029 | 6.067 | 5.525 | 5.606 | 132,766 | -0.37(-6.14%) |
Jan 17, 2023 | 5.991 | 6.057 | 5.831 | 5.973 | 195,335 | +0.04(+0.63%) |
Jan 13, 2023 | 6.001 | 6.001 | 5.841 | 5.935 | 53,268 | -0.04(-0.63%) |
Jan 12, 2023 | 5.982 | 6.100 | 5.813 | 5.973 | 324,379 | +0.08(+1.28%) |
Jan 11, 2023 | 6.142 | 6.142 | 5.888 | 5.897 | 50,282 | -0.20(-3.24%) |
Jan 10, 2023 | 6.052 | 6.170 | 5.961 | 6.095 | 62,360 | -0.01(-0.15%) |
Jan 09, 2023 | 6.057 | 6.179 | 6.048 | 6.104 | 54,637 | +0.09(+1.56%) |
Jan 06, 2023 | 5.982 | 6.057 | 5.963 | 6.010 | 64,976 | +0.12(+2.08%) |
Jan 05, 2023 | 5.916 | 5.963 | 5.819 | 5.888 | 91,865 | +0.00(+0.00%) |
Jan 04, 2023 | 5.907 | 6.051 | 5.888 | 5.888 | 52,611 | -0.14(-2.34%) |
Jan 03, 2023 | 6.283 | 6.396 | 5.907 | 6.029 | 141,474 | -0.21(-3.32%) |
Dec 30, 2022 | 6.236 | 6.443 | 6.142 | 6.236 | 35,943 | +0.01(+0.15%) |
Dec 29, 2022 | 6.179 | 6.255 | 6.085 | 6.226 | 46,322 | +0.05(+0.76%) |
Dec 28, 2022 | 6.546 | 6.546 | 6.067 | 6.179 | 69,867 | -0.34(-5.19%) |
Dec 27, 2022 | 6.462 | 6.584 | 6.396 | 6.518 | 64,460 | +0.08(+1.17%) |
Dec 23, 2022 | 6.368 | 6.452 | 6.321 | 6.443 | 26,651 | +0.09(+1.48%) |
Dec 22, 2022 | 6.424 | 6.490 | 6.217 | 6.349 | 29,319 | -0.07(-1.03%) |
Dec 21, 2022 | 6.546 | 6.556 | 6.349 | 6.415 | 61,054 | -0.04(-0.58%) |
Dec 20, 2022 | 6.339 | 6.556 | 6.339 | 6.452 | 63,233 | +0.12(+1.93%) |
Dec 19, 2022 | 6.302 | 6.471 | 6.302 | 6.330 | 68,779 | +0.03(+0.45%) |
Dec 16, 2022 | 6.236 | 6.339 | 6.217 | 6.302 | 71,069 | -0.07(-1.03%) |
Dec 15, 2022 | 6.189 | 6.396 | 6.189 | 6.368 | 21,272 | +0.06(+0.89%) |
Dec 14, 2022 | 6.358 | 6.480 | 6.245 | 6.311 | 30,705 | +0.04(+0.64%) |
Dec 13, 2022 | 6.234 | 6.386 | 6.103 | 6.271 | 69,502 | +0.19(+3.06%) |
Dec 12, 2022 | 6.020 | 6.192 | 5.917 | 6.085 | 77,509 | +0.12(+2.03%) |
Dec 09, 2022 | 6.103 | 6.117 | 5.908 | 5.964 | 102,725 | -0.07(-1.23%) |
Dec 08, 2022 | 6.206 | 6.243 | 5.973 | 6.038 | 55,886 | -0.17(-2.70%) |
Dec 07, 2022 | 6.234 | 6.271 | 6.108 | 6.206 | 46,004 | -0.01(-0.15%) |
Dec 06, 2022 | 6.346 | 6.495 | 6.159 | 6.215 | 40,358 | -0.09(-1.48%) |
Dec 05, 2022 | 6.728 | 6.728 | 6.308 | 6.308 | 58,658 | -0.42(-6.23%) |
Dec 02, 2022 | 6.802 | 6.923 | 6.690 | 6.728 | 30,426 | -0.12(-1.77%) |
Dec 01, 2022 | 6.989 | 6.989 | 6.784 | 6.849 | 64,190 | -0.01(-0.14%) |
Nov 30, 2022 | 6.784 | 6.895 | 6.681 | 6.858 | 64,675 | +0.14(+2.08%) |
Nov 29, 2022 | 6.737 | 6.780 | 6.560 | 6.718 | 73,054 | +0.01(+0.14%) |
Nov 28, 2022 | 6.895 | 6.895 | 6.628 | 6.709 | 58,181 | -0.21(-3.10%) |
Nov 25, 2022 | 6.886 | 6.979 | 6.886 | 6.923 | 6,705 | +0.04(+0.54%) |
Nov 23, 2022 | 6.812 | 6.886 | 6.784 | 6.886 | 27,150 | +0.03(+0.41%) |
Nov 22, 2022 | 6.756 | 6.937 | 6.739 | 6.858 | 72,681 | +0.15(+2.22%) |
Nov 21, 2022 | 6.821 | 6.871 | 6.532 | 6.709 | 74,610 | -0.11(-1.64%) |
Nov 18, 2022 | 6.812 | 6.830 | 6.690 | 6.821 | 68,665 | +0.02(+0.27%) |
Nov 17, 2022 | 6.728 | 6.840 | 6.700 | 6.802 | 57,412 | -0.07(-0.95%) |
Nov 16, 2022 | 6.942 | 6.961 | 6.667 | 6.868 | 52,599 | -0.06(-0.81%) |
Nov 15, 2022 | 6.914 | 6.989 | 6.845 | 6.923 | 112,051 | +0.04(+0.54%) |
Nov 14, 2022 | 6.821 | 6.961 | 6.784 | 6.886 | 110,406 | +0.07(+0.96%) |
Nov 11, 2022 | 6.765 | 6.968 | 6.737 | 6.821 | 127,395 | +0.06(+0.83%) |
Nov 10, 2022 | 6.560 | 6.802 | 6.444 | 6.765 | 93,651 | +0.24(+3.71%) |
Nov 09, 2022 | 6.914 | 6.914 | 6.485 | 6.523 | 81,166 | -0.43(-6.17%) |
Nov 08, 2022 | 6.923 | 7.017 | 6.737 | 6.951 | 152,649 | +0.06(+0.81%) |
Nov 07, 2022 | 6.802 | 7.072 | 6.774 | 6.895 | 233,291 | +0.19(+2.78%) |
Nov 04, 2022 | 6.690 | 6.774 | 6.572 | 6.709 | 99,080 | +0.09(+1.41%) |
Nov 03, 2022 | 6.579 | 6.616 | 6.472 | 6.616 | 37,787 | +0.04(+0.57%) |
Nov 02, 2022 | 6.690 | 6.690 | 6.530 | 6.579 | 67,377 | -0.07(-0.98%) |