Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.430 | 6.670 | 6.320 | 6.630 | 25,101 | +0.29(+4.57%) |
Jan 30, 2023 | 6.470 | 6.510 | 6.048 | 6.340 | 20,154 | -0.10(-1.55%) |
Jan 27, 2023 | 6.340 | 6.500 | 6.340 | 6.440 | 60,092 | +0.11(+1.74%) |
Jan 26, 2023 | 6.400 | 6.500 | 6.100 | 6.330 | 37,426 | +0.08(+1.28%) |
Jan 25, 2023 | 6.150 | 6.260 | 6.000 | 6.250 | 36,147 | +0.11(+1.79%) |
Jan 24, 2023 | 6.340 | 6.676 | 6.030 | 6.140 | 75,340 | -0.19(-3.00%) |
Jan 23, 2023 | 6.390 | 6.507 | 6.320 | 6.330 | 32,312 | +0.00(+0.00%) |
Jan 20, 2023 | 6.400 | 6.400 | 6.280 | 6.330 | 23,833 | -0.01(-0.16%) |
Jan 19, 2023 | 6.400 | 6.920 | 6.280 | 6.340 | 29,643 | -0.09(-1.40%) |
Jan 18, 2023 | 6.490 | 6.940 | 6.180 | 6.430 | 53,711 | +0.01(+0.16%) |
Jan 17, 2023 | 6.320 | 6.450 | 6.000 | 6.420 | 41,307 | +0.07(+1.10%) |
Jan 13, 2023 | 5.790 | 6.490 | 5.710 | 6.350 | 29,805 | +0.45(+7.63%) |
Jan 12, 2023 | 5.990 | 5.990 | 5.700 | 5.900 | 39,185 | -0.02(-0.34%) |
Jan 11, 2023 | 5.720 | 6.025 | 5.700 | 5.920 | 26,113 | +0.15(+2.60%) |
Jan 10, 2023 | 5.400 | 5.900 | 5.400 | 5.770 | 26,978 | +0.25(+4.53%) |
Jan 09, 2023 | 5.415 | 5.609 | 5.170 | 5.520 | 89,492 | +0.18(+3.37%) |
Jan 06, 2023 | 5.535 | 5.535 | 5.250 | 5.340 | 12,954 | -0.08(-1.48%) |
Jan 05, 2023 | 5.420 | 5.510 | 5.330 | 5.420 | 9,049 | -0.04(-0.73%) |
Jan 04, 2023 | 5.620 | 5.640 | 5.460 | 5.460 | 10,825 | -0.11(-1.97%) |
Jan 03, 2023 | 5.240 | 5.620 | 5.180 | 5.570 | 34,103 | +0.36(+6.91%) |
Dec 30, 2022 | 5.220 | 5.500 | 5.150 | 5.210 | 41,264 | -0.14(-2.62%) |
Dec 29, 2022 | 5.410 | 5.505 | 5.300 | 5.350 | 17,610 | -0.02(-0.37%) |
Dec 28, 2022 | 5.460 | 5.620 | 5.330 | 5.370 | 12,057 | -0.09(-1.65%) |
Dec 27, 2022 | 5.470 | 5.552 | 5.350 | 5.460 | 29,396 | +0.01(+0.18%) |
Dec 23, 2022 | 5.550 | 5.590 | 5.390 | 5.450 | 14,115 | +0.02(+0.37%) |
Dec 22, 2022 | 5.345 | 5.460 | 5.305 | 5.430 | 6,835 | -0.02(-0.37%) |
Dec 21, 2022 | 5.620 | 5.650 | 5.300 | 5.450 | 40,156 | -0.11(-1.98%) |
Dec 20, 2022 | 5.650 | 5.740 | 5.520 | 5.560 | 21,402 | -0.06(-1.07%) |
Dec 19, 2022 | 5.600 | 5.795 | 5.535 | 5.620 | 42,666 | -0.04(-0.71%) |
Dec 16, 2022 | 5.600 | 5.750 | 5.550 | 5.660 | 48,431 | -0.02(-0.35%) |
Dec 15, 2022 | 5.700 | 5.910 | 5.500 | 5.680 | 36,660 | -0.15(-2.57%) |
Dec 14, 2022 | 5.660 | 5.975 | 5.660 | 5.830 | 32,994 | +0.15(+2.64%) |
Dec 13, 2022 | 5.468 | 6.000 | 5.400 | 5.680 | 123,473 | +0.31(+5.77%) |
Dec 12, 2022 | 5.410 | 5.500 | 5.350 | 5.370 | 26,592 | +0.00(+0.00%) |
Dec 09, 2022 | 5.380 | 5.460 | 5.340 | 5.370 | 40,576 | +0.01(+0.19%) |
Dec 08, 2022 | 5.420 | 5.550 | 5.360 | 5.360 | 40,221 | +0.01(+0.19%) |
Dec 07, 2022 | 5.540 | 5.660 | 5.300 | 5.350 | 56,613 | -0.19(-3.43%) |
Dec 06, 2022 | 5.400 | 5.640 | 5.330 | 5.540 | 75,722 | +0.15(+2.78%) |
Dec 05, 2022 | 5.460 | 5.555 | 5.323 | 5.390 | 55,187 | -0.07(-1.28%) |
Dec 02, 2022 | 5.740 | 5.812 | 5.420 | 5.460 | 75,361 | -0.33(-5.70%) |
Dec 01, 2022 | 5.470 | 5.900 | 5.435 | 5.790 | 82,202 | +0.30(+5.46%) |
Nov 30, 2022 | 5.250 | 5.571 | 5.250 | 5.490 | 165,684 | +0.22(+4.17%) |
Nov 29, 2022 | 5.390 | 5.930 | 5.250 | 5.270 | 44,438 | -0.10(-1.86%) |
Nov 28, 2022 | 5.510 | 5.630 | 5.360 | 5.370 | 51,273 | -0.14(-2.54%) |
Nov 25, 2022 | 5.430 | 5.590 | 5.350 | 5.510 | 20,660 | +0.14(+2.61%) |
Nov 23, 2022 | 5.400 | 5.440 | 5.230 | 5.370 | 27,743 | -0.07(-1.29%) |
Nov 22, 2022 | 5.310 | 5.500 | 5.310 | 5.440 | 24,328 | +0.18(+3.42%) |
Nov 21, 2022 | 5.820 | 5.973 | 5.210 | 5.260 | 40,265 | -0.55(-9.47%) |
Nov 18, 2022 | 5.710 | 5.867 | 5.560 | 5.810 | 62,699 | +0.20(+3.57%) |
Nov 17, 2022 | 5.480 | 5.760 | 5.440 | 5.610 | 111,075 | +0.03(+0.54%) |
Nov 16, 2022 | 5.460 | 5.600 | 5.460 | 5.580 | 62,726 | +0.10(+1.82%) |
Nov 15, 2022 | 5.400 | 5.750 | 5.340 | 5.480 | 84,604 | +0.09(+1.67%) |
Nov 14, 2022 | 5.420 | 5.500 | 5.207 | 5.390 | 60,517 | +0.02(+0.37%) |
Nov 11, 2022 | 5.290 | 5.430 | 5.250 | 5.370 | 32,151 | +0.02(+0.37%) |
Nov 10, 2022 | 5.130 | 5.440 | 5.100 | 5.350 | 64,003 | +0.36(+7.21%) |
Nov 09, 2022 | 5.200 | 5.200 | 4.940 | 4.990 | 32,800 | -0.11(-2.16%) |
Nov 08, 2022 | 5.060 | 5.240 | 4.940 | 5.100 | 17,058 | +0.04(+0.79%) |
Nov 07, 2022 | 5.120 | 5.140 | 4.920 | 5.060 | 24,742 | -0.07(-1.36%) |
Nov 04, 2022 | 4.850 | 5.130 | 4.819 | 5.130 | 36,559 | +0.33(+6.88%) |
Nov 03, 2022 | 4.710 | 4.890 | 4.610 | 4.800 | 37,026 | +0.10(+2.13%) |
Nov 02, 2022 | 4.940 | 4.960 | 4.640 | 4.700 | 138,939 | -0.17(-3.49%) |