Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.282 | 6.332 | 6.162 | 6.308 | 729,346 | +0.03(+0.41%) |
Jan 30, 2023 | 6.334 | 6.433 | 6.248 | 6.282 | 624,824 | -0.09(-1.48%) |
Jan 27, 2023 | 6.429 | 6.467 | 6.235 | 6.377 | 709,742 | -0.09(-1.33%) |
Jan 26, 2023 | 6.463 | 6.506 | 6.299 | 6.463 | 524,118 | +0.05(+0.81%) |
Jan 25, 2023 | 6.463 | 6.463 | 6.308 | 6.411 | 414,082 | -0.08(-1.19%) |
Jan 24, 2023 | 6.480 | 6.571 | 6.450 | 6.489 | 914,678 | -0.02(-0.26%) |
Jan 23, 2023 | 6.515 | 6.687 | 6.463 | 6.506 | 576,327 | -0.03(-0.40%) |
Jan 20, 2023 | 6.575 | 6.575 | 6.403 | 6.532 | 510,683 | +0.03(+0.53%) |
Jan 19, 2023 | 6.437 | 6.571 | 6.437 | 6.497 | 591,229 | +0.06(+0.94%) |
Jan 18, 2023 | 6.592 | 6.747 | 6.394 | 6.437 | 874,985 | -0.11(-1.71%) |
Jan 17, 2023 | 7.151 | 7.246 | 6.506 | 6.549 | 1,545,441 | -0.70(-9.62%) |
Jan 13, 2023 | 6.945 | 7.302 | 6.885 | 7.246 | 1,066,483 | +0.29(+4.21%) |
Jan 12, 2023 | 6.592 | 6.962 | 6.523 | 6.953 | 859,451 | +0.36(+5.48%) |
Jan 11, 2023 | 6.497 | 6.867 | 6.489 | 6.592 | 1,035,728 | +0.14(+2.13%) |
Jan 10, 2023 | 6.256 | 6.463 | 6.231 | 6.454 | 810,426 | +0.21(+3.31%) |
Jan 09, 2023 | 6.274 | 6.330 | 6.188 | 6.248 | 939,800 | +0.02(+0.28%) |
Jan 06, 2023 | 6.110 | 6.463 | 6.033 | 6.231 | 933,489 | +0.17(+2.84%) |
Jan 05, 2023 | 6.033 | 6.183 | 5.942 | 6.058 | 769,612 | -0.03(-0.57%) |
Jan 04, 2023 | 6.076 | 6.179 | 5.947 | 6.093 | 988,596 | +0.04(+0.71%) |
Jan 03, 2023 | 6.265 | 6.463 | 5.981 | 6.050 | 1,008,818 | -0.28(-4.48%) |
Dec 30, 2022 | 6.317 | 6.351 | 6.200 | 6.334 | 614,324 | -0.04(-0.67%) |
Dec 29, 2022 | 6.317 | 6.433 | 6.274 | 6.377 | 454,935 | +0.10(+1.65%) |
Dec 28, 2022 | 6.446 | 6.540 | 6.239 | 6.274 | 624,038 | -0.16(-2.54%) |
Dec 27, 2022 | 6.652 | 6.665 | 6.381 | 6.437 | 696,745 | -0.24(-3.61%) |
Dec 23, 2022 | 6.669 | 6.738 | 6.588 | 6.678 | 815,120 | +0.01(+0.13%) |
Dec 22, 2022 | 6.601 | 6.721 | 6.506 | 6.669 | 890,900 | +0.01(+0.13%) |
Dec 21, 2022 | 6.506 | 6.773 | 6.411 | 6.661 | 1,453,826 | +0.24(+3.75%) |
Dec 20, 2022 | 6.472 | 6.583 | 6.368 | 6.420 | 1,217,305 | -0.15(-2.23%) |
Dec 19, 2022 | 6.575 | 6.695 | 6.437 | 6.566 | 931,668 | -0.01(-0.13%) |
Dec 16, 2022 | 6.472 | 6.618 | 6.411 | 6.575 | 1,060,378 | +0.03(+0.53%) |
Dec 15, 2022 | 6.626 | 6.669 | 6.497 | 6.540 | 673,534 | -0.15(-2.31%) |
Dec 14, 2022 | 6.842 | 6.863 | 6.665 | 6.695 | 760,197 | -0.16(-2.38%) |
Dec 13, 2022 | 6.885 | 7.083 | 6.790 | 6.859 | 878,075 | +0.08(+1.14%) |
Dec 12, 2022 | 6.953 | 6.953 | 6.730 | 6.781 | 777,281 | -0.17(-2.48%) |
Dec 09, 2022 | 6.893 | 7.027 | 6.876 | 6.953 | 740,120 | +0.05(+0.75%) |
Dec 08, 2022 | 7.074 | 7.100 | 6.824 | 6.902 | 613,038 | -0.15(-2.08%) |
Dec 07, 2022 | 7.031 | 7.057 | 6.936 | 7.048 | 546,156 | +0.01(+0.12%) |
Dec 06, 2022 | 7.108 | 7.212 | 6.932 | 7.040 | 1,018,910 | -0.14(-1.92%) |
Dec 05, 2022 | 7.453 | 7.564 | 7.117 | 7.177 | 1,139,590 | -0.28(-3.70%) |
Dec 02, 2022 | 7.711 | 7.892 | 7.298 | 7.453 | 1,878,625 | -0.35(-4.52%) |
Dec 01, 2022 | 7.857 | 7.874 | 7.521 | 7.805 | 1,413,699 | -0.09(-1.20%) |
Nov 30, 2022 | 7.935 | 7.960 | 7.564 | 7.900 | 857,830 | +0.00(+0.00%) |
Nov 29, 2022 | 7.737 | 7.969 | 7.651 | 7.900 | 898,337 | +0.16(+2.11%) |
Nov 28, 2022 | 7.573 | 7.801 | 7.487 | 7.737 | 1,145,219 | +0.15(+2.04%) |
Nov 25, 2022 | 7.805 | 7.848 | 7.573 | 7.582 | 645,474 | -0.30(-3.82%) |
Nov 23, 2022 | 7.986 | 8.150 | 7.780 | 7.883 | 800,208 | -0.16(-2.03%) |
Nov 22, 2022 | 7.883 | 8.089 | 7.762 | 8.046 | 899,900 | +0.19(+2.41%) |
Nov 21, 2022 | 7.814 | 7.995 | 7.797 | 7.857 | 1,113,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.089 | 8.167 | 7.793 | 7.848 | 1,569,713 | -0.09(-1.08%) |
Nov 17, 2022 | 7.892 | 8.132 | 7.728 | 7.935 | 1,362,946 | -0.09(-1.18%) |
Nov 16, 2022 | 8.124 | 8.201 | 7.745 | 8.029 | 1,639,755 | -0.09(-1.17%) |
Nov 15, 2022 | 8.494 | 8.787 | 8.072 | 8.124 | 1,854,471 | -0.22(-2.58%) |
Nov 14, 2022 | 8.046 | 8.632 | 8.038 | 8.339 | 1,844,103 | +0.26(+3.19%) |
Nov 11, 2022 | 7.960 | 8.249 | 7.762 | 8.081 | 1,658,342 | +0.10(+1.29%) |
Nov 10, 2022 | 7.719 | 8.055 | 7.676 | 7.978 | 1,643,420 | +0.51(+6.80%) |
Nov 09, 2022 | 8.021 | 8.029 | 7.388 | 7.470 | 2,362,682 | -0.63(-7.76%) |
Nov 08, 2022 | 8.167 | 8.176 | 7.840 | 8.098 | 1,196,575 | -0.06(-0.74%) |
Nov 07, 2022 | 7.823 | 8.210 | 7.573 | 8.158 | 1,924,991 | +0.23(+2.93%) |
Nov 04, 2022 | 7.272 | 7.965 | 7.160 | 7.926 | 2,545,771 | +0.81(+11.37%) |
Nov 03, 2022 | 7.332 | 7.418 | 7.100 | 7.117 | 1,799,018 | -0.26(-3.50%) |
Nov 02, 2022 | 7.986 | 8.046 | 7.362 | 7.375 | 2,651,859 | -0.71(-8.73%) |