Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.942 | 6.067 | 5.926 | 6.059 | 5,801,845 | +0.10(+1.67%) |
Jan 30, 2023 | 5.992 | 6.050 | 5.951 | 5.959 | 4,591,834 | -0.10(-1.64%) |
Jan 27, 2023 | 5.967 | 6.113 | 5.967 | 6.059 | 5,432,330 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.117 | 6.017 | 6.059 | 4,476,397 | -0.01(-0.14%) |
Jan 25, 2023 | 6.042 | 6.125 | 5.992 | 6.067 | 4,619,671 | -0.01(-0.14%) |
Jan 24, 2023 | 6.067 | 6.106 | 5.951 | 6.075 | 4,854,993 | +0.02(+0.27%) |
Jan 23, 2023 | 5.959 | 6.075 | 5.917 | 6.059 | 5,471,999 | +0.10(+1.67%) |
Jan 20, 2023 | 5.801 | 5.959 | 5.685 | 5.959 | 6,088,726 | +0.16(+2.72%) |
Jan 19, 2023 | 5.727 | 5.818 | 5.677 | 5.801 | 4,811,565 | +0.04(+0.72%) |
Jan 18, 2023 | 5.984 | 5.984 | 5.722 | 5.760 | 10,020,003 | -0.18(-3.07%) |
Jan 17, 2023 | 5.561 | 5.947 | 5.548 | 5.942 | 11,531,291 | +0.41(+7.51%) |
Jan 13, 2023 | 5.801 | 5.826 | 5.478 | 5.527 | 16,083,864 | -0.40(-6.72%) |
Jan 12, 2023 | 6.000 | 6.117 | 5.656 | 5.926 | 21,777,052 | -0.22(-3.51%) |
Jan 11, 2023 | 6.042 | 6.175 | 6.042 | 6.142 | 6,426,867 | +0.15(+2.49%) |
Jan 10, 2023 | 6.025 | 6.079 | 5.963 | 5.992 | 6,759,321 | -0.06(-0.96%) |
Jan 09, 2023 | 6.034 | 6.189 | 5.976 | 6.050 | 8,800,929 | +0.08(+1.39%) |
Jan 06, 2023 | 5.851 | 5.980 | 5.785 | 5.967 | 9,477,496 | +0.19(+3.30%) |
Jan 05, 2023 | 5.718 | 5.843 | 5.668 | 5.776 | 8,628,144 | +0.08(+1.46%) |
Jan 04, 2023 | 5.677 | 5.760 | 5.590 | 5.693 | 5,243,190 | +0.11(+1.93%) |
Jan 03, 2023 | 5.428 | 5.627 | 5.395 | 5.585 | 6,999,698 | +0.17(+3.22%) |
Dec 30, 2022 | 5.420 | 5.469 | 5.345 | 5.411 | 6,451,194 | -0.04(-0.76%) |
Dec 29, 2022 | 5.395 | 5.478 | 5.316 | 5.453 | 5,756,496 | +0.34(+6.56%) |
Dec 28, 2022 | 5.148 | 5.257 | 5.086 | 5.117 | 8,048,416 | +0.02(+0.46%) |
Dec 27, 2022 | 5.241 | 5.241 | 5.047 | 5.094 | 5,033,474 | -0.16(-2.96%) |
Dec 23, 2022 | 5.117 | 5.257 | 5.070 | 5.249 | 6,728,669 | +0.13(+2.58%) |
Dec 22, 2022 | 5.187 | 5.199 | 5.016 | 5.117 | 9,280,771 | -0.11(-2.08%) |
Dec 21, 2022 | 5.202 | 5.245 | 5.148 | 5.226 | 8,550,341 | +0.02(+0.30%) |
Dec 20, 2022 | 5.148 | 5.326 | 5.140 | 5.210 | 9,302,850 | +0.02(+0.45%) |
Dec 19, 2022 | 5.389 | 5.420 | 5.140 | 5.187 | 14,126,766 | -0.16(-3.05%) |
Dec 16, 2022 | 5.591 | 5.614 | 5.288 | 5.350 | 20,451,608 | -0.30(-5.23%) |
Dec 15, 2022 | 5.497 | 5.777 | 5.296 | 5.645 | 24,649,594 | +0.11(+1.96%) |
Dec 14, 2022 | 5.637 | 5.723 | 5.525 | 5.536 | 8,950,348 | -0.09(-1.66%) |
Dec 13, 2022 | 5.738 | 5.855 | 5.605 | 5.629 | 9,961,075 | -0.05(-0.82%) |
Dec 12, 2022 | 5.591 | 5.676 | 5.465 | 5.676 | 9,967,290 | +0.09(+1.67%) |
Dec 09, 2022 | 5.591 | 5.645 | 5.544 | 5.583 | 8,584,124 | -0.05(-0.83%) |
Dec 08, 2022 | 5.699 | 5.699 | 5.606 | 5.629 | 6,630,630 | -0.05(-0.82%) |
Dec 07, 2022 | 5.629 | 5.781 | 5.552 | 5.676 | 12,434,167 | +0.06(+1.11%) |
Dec 06, 2022 | 5.723 | 5.730 | 5.490 | 5.614 | 10,946,631 | -0.12(-2.16%) |
Dec 05, 2022 | 5.855 | 5.886 | 5.699 | 5.738 | 7,656,321 | -0.12(-2.12%) |
Dec 02, 2022 | 5.847 | 5.897 | 5.785 | 5.862 | 4,410,425 | -0.05(-0.92%) |
Dec 01, 2022 | 5.909 | 5.987 | 5.862 | 5.917 | 9,524,832 | +0.05(+0.93%) |
Nov 30, 2022 | 5.684 | 5.870 | 5.661 | 5.862 | 17,353,288 | +0.19(+3.42%) |
Nov 29, 2022 | 5.754 | 5.769 | 5.629 | 5.668 | 9,963,639 | -0.12(-2.01%) |
Nov 28, 2022 | 5.909 | 5.932 | 5.754 | 5.785 | 7,147,993 | -0.18(-2.99%) |
Nov 25, 2022 | 5.940 | 6.080 | 5.932 | 5.963 | 4,397,979 | +0.01(+0.13%) |
Nov 23, 2022 | 5.800 | 5.979 | 5.785 | 5.956 | 7,996,237 | +0.13(+2.27%) |
Nov 22, 2022 | 5.925 | 5.940 | 5.754 | 5.824 | 7,104,057 | -0.08(-1.32%) |
Nov 21, 2022 | 5.956 | 6.010 | 5.824 | 5.901 | 8,600,187 | -0.05(-0.91%) |
Nov 18, 2022 | 5.831 | 6.014 | 5.793 | 5.956 | 10,523,064 | +0.14(+2.40%) |
Nov 17, 2022 | 5.901 | 5.992 | 5.761 | 5.816 | 10,043,976 | -0.15(-2.47%) |
Nov 16, 2022 | 6.010 | 6.227 | 5.870 | 5.963 | 15,669,229 | -0.09(-1.41%) |
Nov 15, 2022 | 6.336 | 6.383 | 5.963 | 6.049 | 24,610,310 | -0.14(-2.26%) |
Nov 14, 2022 | 7.182 | 7.182 | 6.119 | 6.189 | 33,167,974 | -1.03(-14.30%) |
Nov 11, 2022 | 8.130 | 8.145 | 7.190 | 7.221 | 16,491,721 | -1.72(-19.20%) |
Nov 10, 2022 | 8.689 | 8.937 | 8.689 | 8.937 | 5,866,591 | +0.46(+5.40%) |
Nov 09, 2022 | 8.619 | 8.690 | 8.464 | 8.479 | 3,324,859 | -0.16(-1.80%) |
Nov 08, 2022 | 8.417 | 8.673 | 8.417 | 8.634 | 3,238,757 | +0.22(+2.58%) |
Nov 07, 2022 | 8.603 | 8.603 | 8.332 | 8.417 | 3,372,333 | -0.17(-1.99%) |
Nov 04, 2022 | 8.471 | 8.615 | 8.440 | 8.588 | 4,952,633 | +0.23(+2.79%) |
Nov 03, 2022 | 8.316 | 8.386 | 8.238 | 8.355 | 3,780,023 | -0.06(-0.74%) |
Nov 02, 2022 | 8.510 | 8.650 | 8.394 | 8.417 | 4,404,171 | -0.09(-1.09%) |