Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.743 | 5.752 | 5.577 | 5.636 | 30,794,532 | -0.08(-1.36%) |
Jan 30, 2023 | 5.713 | 5.752 | 5.704 | 5.713 | 10,234,126 | -0.05(-0.84%) |
Jan 27, 2023 | 5.723 | 5.791 | 5.679 | 5.762 | 11,154,400 | +0.02(+0.34%) |
Jan 26, 2023 | 5.762 | 5.782 | 5.718 | 5.743 | 16,512,349 | -0.01(-0.17%) |
Jan 25, 2023 | 5.636 | 5.772 | 5.597 | 5.752 | 16,556,592 | +0.12(+2.07%) |
Jan 24, 2023 | 5.723 | 5.723 | 5.606 | 5.636 | 13,298,058 | -0.09(-1.53%) |
Jan 23, 2023 | 5.684 | 5.752 | 5.674 | 5.723 | 12,240,982 | +0.04(+0.68%) |
Jan 20, 2023 | 5.626 | 5.704 | 5.616 | 5.684 | 12,130,925 | +0.05(+0.86%) |
Jan 19, 2023 | 5.665 | 5.684 | 5.626 | 5.636 | 12,788,158 | -0.05(-0.86%) |
Jan 18, 2023 | 5.830 | 5.830 | 5.674 | 5.684 | 18,778,396 | -0.14(-2.34%) |
Jan 17, 2023 | 5.791 | 5.840 | 5.762 | 5.820 | 8,514,318 | +0.02(+0.34%) |
Jan 13, 2023 | 5.782 | 5.801 | 5.733 | 5.801 | 8,576,775 | +0.00(+0.00%) |
Jan 12, 2023 | 5.811 | 5.840 | 5.743 | 5.801 | 10,835,524 | -0.03(-0.58%) |
Jan 11, 2023 | 5.782 | 5.840 | 5.747 | 5.835 | 9,348,568 | +0.08(+1.44%) |
Jan 10, 2023 | 5.723 | 5.772 | 5.704 | 5.752 | 8,669,260 | +0.00(+0.00%) |
Jan 09, 2023 | 5.777 | 5.801 | 5.733 | 5.752 | 10,118,390 | -0.08(-1.34%) |
Jan 06, 2023 | 5.733 | 5.830 | 5.713 | 5.830 | 12,256,838 | +0.16(+2.74%) |
Jan 05, 2023 | 5.694 | 5.713 | 5.636 | 5.674 | 11,893,410 | -0.03(-0.51%) |
Jan 04, 2023 | 5.694 | 5.762 | 5.674 | 5.704 | 18,819,288 | +0.07(+1.21%) |
Jan 03, 2023 | 5.684 | 5.704 | 5.567 | 5.636 | 16,966,210 | -0.05(-0.86%) |
Dec 30, 2022 | 5.645 | 5.684 | 5.606 | 5.684 | 10,104,546 | +0.02(+0.34%) |
Dec 29, 2022 | 5.636 | 5.704 | 5.626 | 5.665 | 11,872,538 | +0.09(+1.57%) |
Dec 28, 2022 | 5.626 | 5.684 | 5.577 | 5.577 | 12,590,325 | -0.05(-0.86%) |
Dec 27, 2022 | 5.723 | 5.752 | 5.616 | 5.626 | 8,492,782 | -0.06(-1.03%) |
Dec 23, 2022 | 5.674 | 5.723 | 5.645 | 5.684 | 9,979,111 | +0.03(+0.52%) |
Dec 22, 2022 | 5.694 | 5.713 | 5.606 | 5.655 | 18,343,232 | -0.09(-1.53%) |
Dec 21, 2022 | 5.762 | 5.767 | 5.684 | 5.743 | 12,618,106 | +0.03(+0.51%) |
Dec 20, 2022 | 5.752 | 5.767 | 5.694 | 5.713 | 9,064,370 | -0.03(-0.51%) |
Dec 19, 2022 | 5.840 | 5.850 | 5.723 | 5.743 | 12,315,508 | -0.06(-1.01%) |
Dec 16, 2022 | 5.752 | 5.830 | 5.752 | 5.801 | 34,230,052 | -0.01(-0.17%) |
Dec 15, 2022 | 5.928 | 5.942 | 5.811 | 5.811 | 17,179,126 | -0.15(-2.45%) |
Dec 14, 2022 | 5.947 | 6.044 | 5.908 | 5.957 | 14,156,505 | -0.04(-0.65%) |
Dec 13, 2022 | 6.083 | 6.093 | 5.976 | 5.996 | 15,544,361 | +0.01(+0.16%) |
Dec 12, 2022 | 5.928 | 6.005 | 5.889 | 5.986 | 9,726,676 | +0.04(+0.65%) |
Dec 09, 2022 | 6.005 | 6.005 | 5.928 | 5.947 | 8,666,526 | -0.05(-0.81%) |
Dec 08, 2022 | 6.025 | 6.044 | 5.949 | 5.996 | 11,862,417 | -0.04(-0.65%) |
Dec 07, 2022 | 5.947 | 6.049 | 5.937 | 6.035 | 12,809,387 | +0.05(+0.81%) |
Dec 06, 2022 | 6.039 | 6.064 | 5.957 | 5.986 | 13,269,136 | -0.03(-0.49%) |
Dec 05, 2022 | 6.015 | 6.044 | 5.981 | 6.015 | 14,781,079 | -0.06(-0.96%) |
Dec 02, 2022 | 6.190 | 6.190 | 6.074 | 6.074 | 15,639,330 | -0.17(-2.65%) |
Dec 01, 2022 | 6.190 | 6.361 | 6.181 | 6.239 | 19,823,094 | -0.08(-1.23%) |
Nov 30, 2022 | 6.258 | 6.317 | 6.142 | 6.317 | 22,721,458 | +0.08(+1.25%) |
Nov 29, 2022 | 6.200 | 6.258 | 6.181 | 6.239 | 11,302,437 | +0.03(+0.47%) |
Nov 28, 2022 | 6.297 | 6.336 | 6.205 | 6.210 | 11,066,007 | -0.11(-1.69%) |
Nov 25, 2022 | 6.278 | 6.619 | 6.278 | 6.317 | 3,943,332 | -0.01(-0.15%) |
Nov 23, 2022 | 6.288 | 6.365 | 6.274 | 6.327 | 10,458,724 | +0.01(+0.15%) |
Nov 22, 2022 | 6.278 | 6.327 | 6.239 | 6.317 | 8,782,489 | +0.06(+0.93%) |
Nov 21, 2022 | 6.239 | 6.307 | 6.210 | 6.258 | 14,158,893 | +0.04(+0.63%) |
Nov 18, 2022 | 6.200 | 6.249 | 6.103 | 6.220 | 14,080,768 | +0.03(+0.47%) |
Nov 17, 2022 | 6.210 | 6.317 | 6.112 | 6.190 | 20,242,668 | -0.12(-1.85%) |
Nov 16, 2022 | 6.317 | 6.341 | 6.249 | 6.307 | 17,275,798 | +0.01(+0.15%) |
Nov 15, 2022 | 6.278 | 6.327 | 6.239 | 6.297 | 17,854,802 | +0.05(+0.78%) |
Nov 14, 2022 | 6.278 | 6.307 | 6.239 | 6.249 | 15,882,902 | -0.02(-0.31%) |
Nov 11, 2022 | 6.229 | 6.278 | 6.151 | 6.268 | 15,594,201 | +0.03(+0.47%) |
Nov 10, 2022 | 6.210 | 6.297 | 6.161 | 6.239 | 19,953,196 | +0.11(+1.81%) |
Nov 09, 2022 | 6.128 | 6.196 | 6.070 | 6.128 | 13,322,635 | -0.02(-0.25%) |
Nov 08, 2022 | 6.085 | 6.172 | 6.056 | 6.143 | 15,917,067 | +0.08(+1.27%) |
Nov 07, 2022 | 5.969 | 6.066 | 5.969 | 6.066 | 16,735,531 | +0.12(+1.95%) |
Nov 04, 2022 | 5.931 | 5.979 | 5.868 | 5.950 | 18,044,334 | +0.07(+1.15%) |
Nov 03, 2022 | 5.834 | 5.911 | 5.795 | 5.882 | 20,888,368 | +0.02(+0.33%) |
Nov 02, 2022 | 5.882 | 5.863 | 24,406,484 | +0.01(+0.17%) |