Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.560 | 6.740 | 6.490 | 6.580 | 655,333 | +0.08(+1.23%) |
Jan 30, 2023 | 6.590 | 6.610 | 6.415 | 6.500 | 725,435 | -0.17(-2.55%) |
Jan 27, 2023 | 6.470 | 6.750 | 6.470 | 6.670 | 915,142 | +0.20(+3.09%) |
Jan 26, 2023 | 6.640 | 6.740 | 6.385 | 6.470 | 513,551 | -0.09(-1.37%) |
Jan 25, 2023 | 6.590 | 6.640 | 6.335 | 6.560 | 649,700 | -0.07(-1.06%) |
Jan 24, 2023 | 6.470 | 6.695 | 6.265 | 6.630 | 874,145 | +0.10(+1.53%) |
Jan 23, 2023 | 6.440 | 6.590 | 6.320 | 6.530 | 1,233,269 | +0.13(+2.03%) |
Jan 20, 2023 | 6.090 | 6.490 | 5.950 | 6.400 | 1,402,816 | +0.58(+9.97%) |
Jan 19, 2023 | 5.590 | 5.890 | 5.560 | 5.820 | 1,013,925 | +0.18(+3.19%) |
Jan 18, 2023 | 5.790 | 5.900 | 5.590 | 5.640 | 758,288 | -0.12(-2.08%) |
Jan 17, 2023 | 6.010 | 6.010 | 5.560 | 5.760 | 931,891 | -0.30(-4.95%) |
Jan 13, 2023 | 6.270 | 6.390 | 5.915 | 6.060 | 1,073,394 | -0.29(-4.57%) |
Jan 12, 2023 | 5.810 | 6.350 | 5.710 | 6.350 | 2,395,335 | +0.54(+9.29%) |
Jan 11, 2023 | 5.640 | 5.820 | 5.520 | 5.810 | 1,100,068 | +0.17(+3.01%) |
Jan 10, 2023 | 5.510 | 5.820 | 5.450 | 5.640 | 1,456,265 | +0.13(+2.36%) |
Jan 09, 2023 | 5.580 | 5.725 | 5.310 | 5.510 | 1,298,002 | -0.04(-0.72%) |
Jan 06, 2023 | 5.340 | 5.655 | 5.190 | 5.550 | 1,093,312 | +0.28(+5.31%) |
Jan 05, 2023 | 5.360 | 5.360 | 5.110 | 5.270 | 1,342,149 | -0.14(-2.59%) |
Jan 04, 2023 | 5.730 | 5.860 | 5.360 | 5.410 | 1,206,064 | -0.32(-5.58%) |
Jan 03, 2023 | 5.920 | 6.240 | 5.580 | 5.730 | 1,182,685 | -0.13(-2.22%) |
Dec 30, 2022 | 5.700 | 5.875 | 5.640 | 5.860 | 2,242,915 | +0.10(+1.74%) |
Dec 29, 2022 | 5.700 | 5.995 | 5.570 | 5.760 | 1,651,676 | +0.11(+1.95%) |
Dec 28, 2022 | 5.800 | 5.890 | 5.495 | 5.650 | 1,216,476 | -0.06(-1.05%) |
Dec 27, 2022 | 5.800 | 5.880 | 5.630 | 5.710 | 1,103,858 | -0.08(-1.38%) |
Dec 23, 2022 | 5.950 | 6.090 | 5.670 | 5.790 | 1,134,918 | -0.19(-3.18%) |
Dec 22, 2022 | 5.970 | 6.040 | 5.705 | 5.980 | 1,011,750 | -0.07(-1.16%) |
Dec 21, 2022 | 6.000 | 6.230 | 5.850 | 6.050 | 899,885 | +0.06(+1.00%) |
Dec 20, 2022 | 5.540 | 6.060 | 5.510 | 5.990 | 1,084,944 | +0.30(+5.27%) |
Dec 19, 2022 | 6.310 | 6.310 | 5.405 | 5.690 | 1,613,792 | -0.82(-12.60%) |
Dec 16, 2022 | 6.850 | 6.880 | 6.200 | 6.510 | 3,815,275 | -0.39(-5.65%) |
Dec 15, 2022 | 7.080 | 7.178 | 6.795 | 6.900 | 1,358,293 | -0.24(-3.36%) |
Dec 14, 2022 | 7.150 | 7.265 | 6.990 | 7.140 | 1,257,723 | +0.11(+1.56%) |
Dec 13, 2022 | 6.940 | 7.110 | 6.760 | 7.030 | 1,225,496 | +0.28(+4.15%) |
Dec 12, 2022 | 6.540 | 6.865 | 6.490 | 6.750 | 1,274,036 | +0.29(+4.49%) |
Dec 09, 2022 | 6.550 | 6.610 | 6.293 | 6.460 | 626,002 | -0.14(-2.12%) |
Dec 08, 2022 | 6.750 | 6.765 | 6.545 | 6.600 | 461,252 | -0.10(-1.49%) |
Dec 07, 2022 | 6.690 | 6.790 | 6.510 | 6.700 | 561,601 | -0.01(-0.15%) |
Dec 06, 2022 | 7.050 | 7.090 | 6.655 | 6.710 | 797,839 | -0.34(-4.82%) |
Dec 05, 2022 | 7.200 | 7.345 | 6.980 | 7.050 | 681,576 | -0.20(-2.76%) |
Dec 02, 2022 | 6.700 | 7.265 | 6.590 | 7.250 | 847,353 | +0.48(+7.09%) |
Dec 01, 2022 | 6.620 | 6.805 | 6.380 | 6.770 | 831,371 | +0.11(+1.65%) |
Nov 30, 2022 | 6.600 | 6.850 | 6.510 | 6.660 | 746,912 | +0.04(+0.60%) |
Nov 29, 2022 | 6.510 | 6.680 | 6.460 | 6.620 | 591,297 | +0.12(+1.85%) |
Nov 28, 2022 | 6.640 | 6.790 | 6.272 | 6.500 | 573,777 | -0.03(-0.46%) |
Nov 25, 2022 | 6.600 | 6.630 | 6.480 | 6.530 | 260,402 | -0.01(-0.15%) |
Nov 23, 2022 | 6.390 | 6.785 | 6.360 | 6.540 | 2,191,260 | +0.13(+2.03%) |
Nov 22, 2022 | 6.370 | 6.430 | 6.100 | 6.410 | 493,554 | +0.05(+0.79%) |
Nov 21, 2022 | 6.560 | 6.610 | 6.270 | 6.360 | 696,108 | -0.01(-0.16%) |
Nov 18, 2022 | 6.680 | 6.710 | 6.310 | 6.370 | 751,500 | -0.15(-2.30%) |
Nov 17, 2022 | 6.680 | 6.720 | 6.425 | 6.520 | 801,105 | -0.23(-3.41%) |
Nov 16, 2022 | 6.880 | 6.950 | 6.695 | 6.750 | 731,197 | -0.17(-2.46%) |
Nov 15, 2022 | 7.220 | 7.330 | 6.780 | 6.920 | 917,020 | -0.11(-1.56%) |
Nov 14, 2022 | 6.950 | 7.300 | 6.880 | 7.030 | 1,268,891 | +0.09(+1.30%) |
Nov 11, 2022 | 6.860 | 7.210 | 6.795 | 6.940 | 967,561 | +0.00(+0.00%) |
Nov 10, 2022 | 6.450 | 6.975 | 6.310 | 6.940 | 1,691,147 | +0.81(+13.21%) |
Nov 09, 2022 | 6.640 | 6.690 | 6.070 | 6.130 | 1,104,160 | -0.58(-8.64%) |
Nov 08, 2022 | 6.660 | 7.105 | 6.060 | 6.710 | 1,253,417 | +0.07(+1.05%) |
Nov 07, 2022 | 7.200 | 7.530 | 6.610 | 6.640 | 1,166,062 | -0.90(-11.94%) |
Nov 04, 2022 | 7.690 | 7.820 | 7.360 | 7.540 | 764,863 | -0.09(-1.18%) |
Nov 03, 2022 | 7.330 | 7.925 | 7.280 | 7.630 | 771,062 | +0.19(+2.55%) |
Nov 02, 2022 | 7.720 | 7.940 | 7.420 | 7.440 | 783,282 | -0.32(-4.12%) |