Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.180 | 6.190 | 6.120 | 6.190 | 2,866,714 | -0.02(-0.32%) |
Jan 30, 2023 | 6.300 | 6.350 | 6.210 | 6.210 | 2,377,765 | -0.14(-2.20%) |
Jan 27, 2023 | 6.410 | 6.420 | 6.290 | 6.350 | 2,471,089 | -0.12(-1.85%) |
Jan 26, 2023 | 6.500 | 6.520 | 6.370 | 6.470 | 2,653,633 | -0.05(-0.77%) |
Jan 25, 2023 | 6.400 | 6.540 | 6.370 | 6.520 | 2,558,922 | +0.08(+1.24%) |
Jan 24, 2023 | 6.300 | 6.450 | 6.270 | 6.440 | 3,360,043 | +0.10(+1.58%) |
Jan 23, 2023 | 6.280 | 6.350 | 6.220 | 6.340 | 2,861,455 | +0.02(+0.32%) |
Jan 20, 2023 | 6.280 | 6.350 | 6.250 | 6.320 | 2,553,691 | +0.01(+0.16%) |
Jan 19, 2023 | 6.120 | 6.340 | 6.050 | 6.310 | 4,019,706 | +0.15(+2.44%) |
Jan 18, 2023 | 6.260 | 6.340 | 6.160 | 6.160 | 3,268,013 | -0.01(-0.16%) |
Jan 17, 2023 | 6.340 | 6.370 | 6.150 | 6.170 | 3,308,610 | -0.21(-3.29%) |
Jan 16, 2023 | 6.320 | 6.440 | 6.300 | 6.380 | 1,339,631 | +0.01(+0.16%) |
Jan 13, 2023 | 6.260 | 6.410 | 6.240 | 6.370 | 3,963,602 | +0.11(+1.76%) |
Jan 12, 2023 | 6.220 | 6.260 | 6.120 | 6.260 | 2,797,639 | +0.13(+2.12%) |
Jan 11, 2023 | 6.210 | 6.240 | 6.110 | 6.130 | 3,039,734 | -0.07(-1.13%) |
Jan 10, 2023 | 6.080 | 6.200 | 6.030 | 6.200 | 2,248,299 | +0.15(+2.48%) |
Jan 09, 2023 | 6.200 | 6.230 | 6.040 | 6.050 | 2,404,288 | -0.09(-1.47%) |
Jan 06, 2023 | 6.090 | 6.180 | 5.970 | 6.140 | 4,214,709 | +0.12(+1.99%) |
Jan 05, 2023 | 6.000 | 6.040 | 5.930 | 6.020 | 3,693,270 | -0.09(-1.47%) |
Jan 04, 2023 | 5.930 | 6.140 | 5.890 | 6.110 | 4,685,637 | +0.28(+4.80%) |
Jan 03, 2023 | 5.680 | 5.930 | 5.670 | 5.830 | 3,440,727 | +0.31(+5.62%) |
Dec 30, 2022 | 5.520 | 0 | -0.08(-1.43%) | |||
Dec 29, 2022 | 5.600 | 5.670 | 5.580 | 5.600 | 1,828,278 | +0.03(+0.54%) |
Dec 28, 2022 | 5.680 | 5.710 | 5.540 | 5.570 | 2,349,215 | -0.11(-1.94%) |
Dec 23, 2022 | 5.680 | 0 | +0.02(+0.35%) | |||
Dec 22, 2022 | 5.680 | 5.700 | 5.540 | 5.660 | 4,606,374 | -0.10(-1.74%) |
Dec 21, 2022 | 5.770 | 5.790 | 5.730 | 5.760 | 3,564,588 | +0.04(+0.70%) |
Dec 20, 2022 | 5.600 | 5.760 | 5.600 | 5.720 | 4,144,440 | +0.21(+3.81%) |
Dec 19, 2022 | 5.620 | 5.660 | 5.500 | 5.510 | 3,415,399 | -0.11(-1.96%) |
Dec 16, 2022 | 5.560 | 5.680 | 5.510 | 5.620 | 11,455,935 | +0.04(+0.72%) |
Dec 15, 2022 | 5.660 | 5.720 | 5.550 | 5.580 | 4,662,607 | -0.21(-3.63%) |
Dec 14, 2022 | 5.870 | 5.880 | 5.710 | 5.790 | 4,210,109 | -0.09(-1.53%) |
Dec 13, 2022 | 5.950 | 6.070 | 5.810 | 5.880 | 4,608,848 | +0.11(+1.91%) |
Dec 12, 2022 | 5.690 | 5.790 | 5.630 | 5.770 | 4,427,280 | +0.03(+0.52%) |
Dec 09, 2022 | 5.800 | 5.960 | 5.740 | 5.740 | 3,351,860 | -0.03(-0.52%) |
Dec 08, 2022 | 5.860 | 5.880 | 5.710 | 5.770 | 4,902,370 | -0.01(-0.17%) |
Dec 07, 2022 | 5.730 | 5.930 | 5.730 | 5.780 | 3,794,230 | +0.13(+2.30%) |
Dec 06, 2022 | 5.790 | 5.830 | 5.620 | 5.650 | 6,249,371 | -0.07(-1.22%) |
Dec 05, 2022 | 5.800 | 5.840 | 5.680 | 5.720 | 3,699,512 | -0.14(-2.39%) |
Dec 02, 2022 | 5.790 | 5.900 | 5.710 | 5.860 | 3,938,911 | -0.05(-0.85%) |
Dec 01, 2022 | 5.730 | 5.960 | 5.700 | 5.910 | 6,376,565 | +0.35(+6.29%) |
Nov 30, 2022 | 5.500 | 5.620 | 5.400 | 5.560 | 8,156,723 | +0.09(+1.65%) |
Nov 29, 2022 | 5.440 | 5.520 | 5.400 | 5.470 | 4,179,319 | +0.15(+2.82%) |
Nov 28, 2022 | 5.570 | 5.570 | 5.310 | 5.320 | 4,604,694 | -0.25(-4.49%) |
Nov 25, 2022 | 5.640 | 5.670 | 5.510 | 5.570 | 3,890,591 | -0.14(-2.45%) |
Nov 24, 2022 | 5.620 | 5.720 | 5.610 | 5.710 | 1,649,878 | +0.12(+2.15%) |
Nov 23, 2022 | 5.580 | 5.620 | 5.480 | 5.590 | 4,880,383 | -0.06(-1.06%) |
Nov 22, 2022 | 5.520 | 5.740 | 5.500 | 5.650 | 3,854,568 | +0.20(+3.67%) |
Nov 21, 2022 | 5.470 | 5.480 | 5.390 | 5.450 | 3,546,575 | -0.03(-0.55%) |
Nov 18, 2022 | 5.470 | 5.520 | 5.400 | 5.480 | 4,708,406 | +0.04(+0.74%) |
Nov 17, 2022 | 5.440 | 5.480 | 5.360 | 5.440 | 2,719,621 | -0.07(-1.27%) |
Nov 16, 2022 | 5.500 | 5.610 | 5.470 | 5.510 | 3,373,041 | -0.05(-0.90%) |
Nov 15, 2022 | 5.670 | 5.710 | 5.500 | 5.560 | 4,720,785 | -0.07(-1.24%) |
Nov 14, 2022 | 5.620 | 5.740 | 5.590 | 5.630 | 3,349,468 | -0.07(-1.23%) |
Nov 11, 2022 | 5.640 | 5.730 | 5.520 | 5.700 | 4,860,274 | +0.04(+0.71%) |
Nov 10, 2022 | 5.790 | 5.960 | 5.420 | 5.660 | 6,388,222 | +0.17(+3.10%) |
Nov 09, 2022 | 5.580 | 5.730 | 5.490 | 5.490 | 4,369,677 | -0.13(-2.31%) |
Nov 08, 2022 | 5.270 | 5.680 | 5.210 | 5.620 | 4,059,679 | +0.36(+6.84%) |
Nov 07, 2022 | 5.270 | 5.320 | 5.170 | 5.260 | 1,958,866 | +0.03(+0.57%) |
Nov 04, 2022 | 4.820 | 5.250 | 4.810 | 5.230 | 7,286,108 | +0.59(+12.72%) |
Nov 03, 2022 | 4.750 | 4.820 | 4.630 | 4.640 | 3,679,839 | -0.14(-2.93%) |
Nov 02, 2022 | 5.120 | 5.160 | 4.780 | 4.780 | 4,379,243 | -0.30(-5.91%) |