Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.771 | 7.813 | 7.766 | 7.766 | 34,745 | +0.14(+1.83%) |
Jan 30, 2023 | 7.796 | 7.830 | 7.610 | 7.627 | 65,398 | -0.16(-2.06%) |
Jan 27, 2023 | 7.728 | 7.897 | 7.720 | 7.788 | 232,662 | -0.01(-0.11%) |
Jan 26, 2023 | 7.821 | 7.830 | 7.728 | 7.796 | 74,783 | +0.05(+0.65%) |
Jan 25, 2023 | 7.627 | 7.745 | 7.585 | 7.745 | 40,421 | -0.03(-0.34%) |
Jan 24, 2023 | 7.737 | 7.792 | 7.695 | 7.772 | 120,642 | -0.02(-0.20%) |
Jan 23, 2023 | 7.711 | 7.830 | 7.644 | 7.788 | 98,764 | +0.24(+3.14%) |
Jan 20, 2023 | 7.136 | 7.568 | 7.128 | 7.551 | 294,555 | +0.40(+5.65%) |
Jan 19, 2023 | 7.027 | 7.166 | 7.027 | 7.147 | 47,474 | +0.12(+1.71%) |
Jan 18, 2023 | 7.272 | 7.297 | 6.908 | 7.027 | 502,956 | -0.21(-2.86%) |
Jan 17, 2023 | 7.204 | 7.255 | 7.129 | 7.234 | 287,626 | +0.64(+9.68%) |
Jan 13, 2023 | 6.418 | 6.604 | 6.409 | 6.595 | 114,013 | +0.14(+2.09%) |
Jan 12, 2023 | 6.147 | 6.468 | 6.071 | 6.460 | 389,716 | +0.52(+8.83%) |
Jan 11, 2023 | 5.877 | 5.940 | 5.847 | 5.936 | 40,578 | +0.03(+0.46%) |
Jan 10, 2023 | 5.843 | 5.910 | 5.826 | 5.909 | 55,051 | +0.10(+1.72%) |
Jan 09, 2023 | 5.817 | 5.877 | 5.801 | 5.809 | 112,861 | +0.11(+1.93%) |
Jan 06, 2023 | 5.640 | 5.758 | 5.627 | 5.699 | 70,784 | +0.02(+0.36%) |
Jan 05, 2023 | 5.665 | 5.698 | 5.640 | 5.679 | 51,059 | +0.02(+0.37%) |
Jan 04, 2023 | 5.657 | 5.733 | 5.648 | 5.658 | 54,338 | +0.06(+1.03%) |
Jan 03, 2023 | 5.648 | 5.648 | 5.576 | 5.600 | 54,267 | +0.01(+0.20%) |
Dec 30, 2022 | 5.496 | 5.589 | 5.428 | 5.589 | 204,140 | +0.07(+1.23%) |
Dec 29, 2022 | 5.521 | 5.547 | 5.521 | 5.521 | 63,037 | +0.00(+0.00%) |
Dec 28, 2022 | 5.538 | 5.581 | 5.498 | 5.521 | 42,929 | -0.01(-0.23%) |
Dec 27, 2022 | 5.589 | 5.606 | 5.513 | 5.534 | 135,697 | -0.06(-1.13%) |
Dec 23, 2022 | 5.581 | 5.623 | 5.581 | 5.598 | 53,037 | +0.02(+0.30%) |
Dec 22, 2022 | 5.564 | 5.598 | 5.499 | 5.581 | 65,193 | +0.00(+0.00%) |
Dec 21, 2022 | 5.606 | 5.623 | 5.564 | 5.581 | 102,141 | -0.03(-0.60%) |
Dec 20, 2022 | 5.572 | 5.661 | 5.567 | 5.614 | 63,121 | +0.13(+2.31%) |
Dec 19, 2022 | 5.555 | 5.572 | 5.479 | 5.488 | 174,517 | -0.10(-1.82%) |
Dec 16, 2022 | 5.665 | 5.682 | 5.571 | 5.589 | 57,596 | -0.21(-3.67%) |
Dec 15, 2022 | 5.843 | 5.851 | 5.767 | 5.802 | 68,336 | -0.13(-2.25%) |
Dec 14, 2022 | 5.995 | 6.130 | 5.898 | 5.936 | 220,930 | +0.02(+0.27%) |
Dec 13, 2022 | 5.987 | 5.987 | 5.877 | 5.920 | 120,970 | +0.21(+3.72%) |
Dec 12, 2022 | 5.674 | 5.707 | 5.653 | 5.707 | 48,698 | +0.03(+0.45%) |
Dec 09, 2022 | 5.691 | 5.733 | 5.682 | 5.682 | 100,047 | -0.04(-0.74%) |
Dec 08, 2022 | 5.589 | 5.762 | 5.589 | 5.724 | 62,111 | +0.15(+2.73%) |
Dec 07, 2022 | 5.606 | 5.614 | 5.564 | 5.572 | 87,757 | -0.07(-1.20%) |
Dec 06, 2022 | 5.648 | 5.665 | 5.610 | 5.640 | 61,868 | +0.03(+0.53%) |
Dec 05, 2022 | 5.716 | 5.733 | 5.598 | 5.610 | 122,250 | -0.05(-0.82%) |
Dec 02, 2022 | 5.606 | 5.665 | 5.606 | 5.657 | 60,307 | +0.06(+1.06%) |
Dec 01, 2022 | 5.631 | 5.699 | 5.589 | 5.598 | 84,657 | -0.09(-1.63%) |
Nov 30, 2022 | 5.547 | 5.707 | 5.521 | 5.691 | 361,564 | +0.26(+4.83%) |
Nov 29, 2022 | 5.378 | 5.428 | 5.352 | 5.428 | 136,692 | +0.11(+2.07%) |
Nov 28, 2022 | 5.293 | 5.348 | 5.221 | 5.319 | 89,336 | -0.12(-2.18%) |
Nov 25, 2022 | 5.386 | 5.437 | 5.378 | 5.437 | 49,975 | +0.02(+0.31%) |
Nov 23, 2022 | 5.302 | 5.428 | 5.285 | 5.420 | 120,005 | +0.19(+3.72%) |
Nov 22, 2022 | 5.209 | 5.276 | 5.183 | 5.226 | 119,955 | +0.14(+2.66%) |
Nov 21, 2022 | 5.251 | 5.285 | 5.048 | 5.090 | 499,514 | -0.29(-5.42%) |
Nov 18, 2022 | 5.412 | 5.412 | 5.335 | 5.382 | 174,772 | +0.00(+0.08%) |
Nov 17, 2022 | 5.276 | 5.412 | 5.276 | 5.378 | 289,268 | +0.08(+1.44%) |
Nov 16, 2022 | 5.276 | 5.310 | 5.217 | 5.302 | 424,017 | -0.13(-2.34%) |
Nov 15, 2022 | 5.445 | 5.496 | 5.335 | 5.428 | 410,917 | +0.23(+4.39%) |
Nov 14, 2022 | 5.268 | 5.310 | 5.158 | 5.200 | 364,438 | +0.02(+0.33%) |
Nov 11, 2022 | 5.149 | 5.386 | 5.149 | 5.183 | 667,978 | -0.58(-10.12%) |
Nov 10, 2022 | 5.428 | 5.830 | 5.276 | 5.767 | 2,487,026 | +0.69(+13.67%) |
Nov 09, 2022 | 5.640 | 5.741 | 5.065 | 5.073 | 2,095,518 | -0.79(-13.54%) |
Nov 08, 2022 | 6.375 | 6.722 | 5.488 | 5.868 | 2,220,168 | -0.91(-13.47%) |
Nov 07, 2022 | 6.756 | 6.803 | 6.722 | 6.781 | 261,840 | -0.12(-1.72%) |
Nov 04, 2022 | 6.807 | 6.942 | 6.739 | 6.900 | 87,512 | +0.30(+4.48%) |
Nov 03, 2022 | 6.562 | 6.621 | 6.553 | 6.604 | 65,688 | +0.02(+0.26%) |
Nov 02, 2022 | 6.646 | 6.786 | 6.545 | 6.587 | 661,229 | -0.08(-1.14%) |