Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.440 | 6.530 | 6.360 | 6.530 | 1,076,286 | +0.06(+0.93%) |
Jan 30, 2023 | 6.460 | 6.550 | 6.440 | 6.470 | 964,164 | -0.11(-1.67%) |
Jan 27, 2023 | 6.370 | 6.630 | 6.350 | 6.580 | 1,380,071 | +0.16(+2.49%) |
Jan 26, 2023 | 6.500 | 6.500 | 6.180 | 6.420 | 2,735,700 | +0.01(+0.16%) |
Jan 25, 2023 | 6.250 | 6.430 | 6.170 | 6.410 | 1,211,923 | +0.13(+2.07%) |
Jan 24, 2023 | 6.300 | 6.370 | 6.190 | 6.280 | 1,151,272 | -0.11(-1.72%) |
Jan 23, 2023 | 6.490 | 6.490 | 6.290 | 6.390 | 1,046,369 | -0.06(-0.93%) |
Jan 20, 2023 | 6.200 | 6.510 | 6.130 | 6.450 | 1,596,958 | +0.18(+2.87%) |
Jan 19, 2023 | 6.210 | 6.290 | 6.080 | 6.270 | 2,593,421 | -0.14(-2.18%) |
Jan 18, 2023 | 6.300 | 6.610 | 6.290 | 6.410 | 2,733,844 | +0.28(+4.57%) |
Jan 17, 2023 | 5.940 | 6.280 | 5.940 | 6.130 | 1,743,452 | +0.20(+3.37%) |
Jan 16, 2023 | 6.020 | 6.030 | 5.850 | 5.930 | 885,667 | -0.15(-2.47%) |
Jan 13, 2023 | 5.950 | 6.110 | 5.890 | 6.080 | 1,140,597 | +0.08(+1.33%) |
Jan 12, 2023 | 6.100 | 6.140 | 5.800 | 6.000 | 2,081,373 | -0.04(-0.66%) |
Jan 11, 2023 | 6.130 | 6.350 | 6.000 | 6.040 | 2,922,672 | +0.05(+0.83%) |
Jan 10, 2023 | 5.850 | 5.990 | 5.800 | 5.990 | 1,417,696 | +0.20(+3.45%) |
Jan 09, 2023 | 5.750 | 5.960 | 5.730 | 5.790 | 2,022,398 | +0.30(+5.46%) |
Jan 06, 2023 | 5.200 | 5.500 | 5.150 | 5.490 | 1,402,516 | +0.35(+6.81%) |
Jan 05, 2023 | 5.110 | 5.170 | 4.950 | 5.140 | 1,172,842 | +0.02(+0.39%) |
Jan 04, 2023 | 5.000 | 5.120 | 4.910 | 5.120 | 924,797 | +0.15(+3.02%) |
Jan 03, 2023 | 5.010 | 5.110 | 4.900 | 4.970 | 1,049,058 | +0.03(+0.61%) |
Dec 30, 2022 | 4.940 | 0 | -0.19(-3.70%) | |||
Dec 29, 2022 | 4.950 | 5.160 | 4.950 | 5.130 | 1,301,722 | +0.19(+3.85%) |
Dec 28, 2022 | 4.940 | 5.020 | 4.810 | 4.940 | 875,667 | -0.04(-0.80%) |
Dec 23, 2022 | 4.980 | 0 | +0.18(+3.75%) | |||
Dec 22, 2022 | 4.860 | 4.880 | 4.680 | 4.800 | 1,038,077 | -0.14(-2.83%) |
Dec 21, 2022 | 4.820 | 4.960 | 4.780 | 4.940 | 1,150,603 | +0.15(+3.13%) |
Dec 20, 2022 | 4.550 | 4.920 | 4.500 | 4.790 | 1,657,073 | +0.27(+5.97%) |
Dec 19, 2022 | 4.630 | 4.640 | 4.490 | 4.520 | 530,737 | -0.09(-1.95%) |
Dec 16, 2022 | 4.490 | 4.700 | 4.430 | 4.610 | 2,706,713 | +0.07(+1.54%) |
Dec 15, 2022 | 4.720 | 4.720 | 4.470 | 4.540 | 1,222,936 | -0.23(-4.82%) |
Dec 14, 2022 | 4.600 | 4.820 | 4.600 | 4.770 | 907,588 | +0.15(+3.25%) |
Dec 13, 2022 | 4.760 | 4.930 | 4.580 | 4.620 | 1,526,951 | +0.09(+1.99%) |
Dec 12, 2022 | 4.520 | 4.680 | 4.500 | 4.530 | 839,392 | -0.16(-3.41%) |
Dec 09, 2022 | 4.680 | 4.840 | 4.650 | 4.690 | 589,482 | -0.01(-0.21%) |
Dec 08, 2022 | 4.690 | 4.910 | 4.690 | 4.700 | 1,203,387 | +0.15(+3.30%) |
Dec 07, 2022 | 4.610 | 4.720 | 4.530 | 4.550 | 772,749 | -0.08(-1.73%) |
Dec 06, 2022 | 4.730 | 4.800 | 4.610 | 4.630 | 551,026 | -0.07(-1.49%) |
Dec 05, 2022 | 4.900 | 4.910 | 4.690 | 4.700 | 1,334,216 | -0.22(-4.47%) |
Dec 02, 2022 | 4.800 | 4.980 | 4.730 | 4.920 | 1,868,545 | +0.04(+0.82%) |
Dec 01, 2022 | 4.760 | 4.880 | 4.660 | 4.880 | 1,254,599 | +0.18(+3.83%) |
Nov 30, 2022 | 4.620 | 4.780 | 4.470 | 4.700 | 2,844,609 | +0.21(+4.68%) |
Nov 29, 2022 | 4.370 | 4.520 | 4.360 | 4.490 | 739,264 | +0.22(+5.15%) |
Nov 28, 2022 | 4.320 | 4.370 | 4.240 | 4.270 | 540,132 | -0.13(-2.95%) |
Nov 25, 2022 | 4.400 | 4.450 | 4.330 | 4.400 | 447,465 | -0.04(-0.90%) |
Nov 24, 2022 | 4.410 | 4.490 | 4.390 | 4.440 | 222,635 | +0.05(+1.14%) |
Nov 23, 2022 | 4.540 | 4.540 | 4.330 | 4.390 | 1,176,902 | -0.15(-3.30%) |
Nov 22, 2022 | 4.500 | 4.650 | 4.420 | 4.540 | 1,174,617 | +0.18(+4.13%) |
Nov 21, 2022 | 4.290 | 4.410 | 4.200 | 4.360 | 1,088,332 | +0.09(+2.11%) |
Nov 18, 2022 | 4.420 | 4.420 | 4.230 | 4.270 | 820,941 | -0.13(-2.95%) |
Nov 17, 2022 | 4.390 | 4.460 | 4.350 | 4.400 | 764,641 | -0.14(-3.08%) |
Nov 16, 2022 | 4.520 | 4.610 | 4.440 | 4.540 | 823,165 | -0.08(-1.73%) |
Nov 15, 2022 | 4.700 | 4.780 | 4.570 | 4.620 | 1,012,883 | -0.05(-1.07%) |
Nov 14, 2022 | 4.700 | 4.780 | 4.600 | 4.670 | 1,520,649 | -0.08(-1.68%) |
Nov 11, 2022 | 4.810 | 4.880 | 4.690 | 4.750 | 2,105,233 | +0.18(+3.94%) |
Nov 10, 2022 | 4.180 | 4.630 | 4.180 | 4.570 | 2,244,749 | +0.61(+15.40%) |
Nov 09, 2022 | 4.000 | 4.130 | 3.920 | 3.960 | 2,132,787 | -0.13(-3.18%) |
Nov 08, 2022 | 3.760 | 4.100 | 3.720 | 4.090 | 2,644,761 | +0.37(+9.95%) |
Nov 07, 2022 | 3.800 | 3.820 | 3.640 | 3.720 | 1,409,398 | -0.06(-1.59%) |
Nov 04, 2022 | 3.640 | 3.960 | 3.640 | 3.780 | 2,573,978 | +0.42(+12.50%) |
Nov 03, 2022 | 3.300 | 3.500 | 3.200 | 3.360 | 1,928,176 | +0.02(+0.60%) |
Nov 02, 2022 | 3.500 | 3.590 | 3.330 | 3.340 | 1,250,568 | -0.18(-5.11%) |