Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.623 | 6.766 | 6.623 | 6.632 | 87,911 | +0.02(+0.25%) |
Jan 30, 2023 | 6.665 | 6.783 | 6.581 | 6.615 | 58,353 | -0.08(-1.25%) |
Jan 27, 2023 | 6.632 | 6.824 | 6.632 | 6.699 | 90,732 | +0.08(+1.27%) |
Jan 26, 2023 | 6.556 | 6.707 | 6.539 | 6.615 | 52,819 | +0.14(+2.20%) |
Jan 25, 2023 | 6.363 | 6.489 | 6.242 | 6.472 | 50,005 | +0.11(+1.71%) |
Jan 24, 2023 | 6.497 | 6.598 | 6.338 | 6.363 | 54,956 | -0.19(-2.94%) |
Jan 23, 2023 | 6.623 | 6.757 | 6.531 | 6.556 | 106,498 | -0.03(-0.38%) |
Jan 20, 2023 | 6.372 | 6.602 | 6.187 | 6.581 | 84,498 | +0.22(+3.43%) |
Jan 19, 2023 | 6.430 | 6.430 | 6.045 | 6.363 | 235,026 | -0.14(-2.19%) |
Jan 18, 2023 | 6.514 | 6.581 | 6.305 | 6.506 | 128,007 | +0.11(+1.70%) |
Jan 17, 2023 | 6.397 | 6.791 | 6.338 | 6.397 | 186,553 | -0.03(-0.52%) |
Jan 13, 2023 | 6.363 | 6.490 | 6.296 | 6.430 | 102,372 | +0.05(+0.79%) |
Jan 12, 2023 | 6.103 | 6.388 | 6.036 | 6.380 | 140,110 | +0.30(+4.97%) |
Jan 11, 2023 | 5.911 | 6.221 | 5.911 | 6.078 | 174,466 | +0.19(+3.28%) |
Jan 10, 2023 | 5.575 | 5.919 | 5.533 | 5.885 | 204,461 | +0.24(+4.31%) |
Jan 09, 2023 | 5.450 | 5.735 | 5.399 | 5.642 | 274,884 | +0.27(+4.99%) |
Jan 06, 2023 | 5.206 | 5.382 | 5.064 | 5.374 | 279,313 | +0.22(+4.23%) |
Jan 05, 2023 | 5.173 | 5.190 | 4.988 | 5.156 | 201,477 | +0.02(+0.33%) |
Jan 04, 2023 | 4.469 | 5.156 | 4.469 | 5.139 | 315,160 | +0.67(+15.01%) |
Jan 03, 2023 | 4.007 | 4.494 | 4.007 | 4.469 | 289,145 | +0.50(+12.68%) |
Dec 30, 2022 | 4.150 | 4.192 | 3.714 | 3.966 | 517,937 | -0.24(-5.78%) |
Dec 29, 2022 | 4.251 | 4.422 | 4.167 | 4.209 | 152,408 | +0.01(+0.20%) |
Dec 28, 2022 | 4.158 | 4.293 | 4.066 | 4.200 | 87,570 | +0.06(+1.42%) |
Dec 27, 2022 | 4.083 | 4.175 | 3.940 | 4.142 | 192,823 | +0.08(+2.07%) |
Dec 23, 2022 | 4.049 | 4.125 | 3.999 | 4.058 | 91,042 | +0.02(+0.41%) |
Dec 22, 2022 | 4.301 | 4.301 | 3.957 | 4.041 | 137,689 | -0.29(-6.77%) |
Dec 21, 2022 | 3.982 | 4.343 | 3.982 | 4.334 | 144,471 | +0.32(+7.93%) |
Dec 20, 2022 | 3.915 | 4.066 | 3.751 | 4.016 | 138,871 | +0.10(+2.57%) |
Dec 19, 2022 | 4.184 | 4.234 | 3.890 | 3.915 | 109,676 | -0.26(-6.22%) |
Dec 16, 2022 | 4.217 | 4.251 | 4.066 | 4.175 | 233,789 | -0.08(-1.78%) |
Dec 15, 2022 | 4.410 | 4.410 | 4.209 | 4.251 | 123,044 | -0.16(-3.61%) |
Dec 14, 2022 | 4.536 | 4.821 | 4.368 | 4.410 | 210,546 | -0.14(-3.13%) |
Dec 13, 2022 | 4.930 | 5.030 | 4.502 | 4.552 | 220,731 | -0.13(-2.69%) |
Dec 12, 2022 | 4.804 | 4.829 | 4.611 | 4.678 | 154,890 | -0.13(-2.79%) |
Dec 09, 2022 | 4.687 | 4.863 | 4.527 | 4.812 | 129,851 | +0.10(+2.14%) |
Dec 08, 2022 | 4.930 | 5.022 | 4.695 | 4.712 | 185,301 | -0.19(-3.93%) |
Dec 07, 2022 | 4.837 | 5.097 | 4.749 | 4.905 | 95,039 | +0.04(+0.86%) |
Dec 06, 2022 | 5.475 | 5.475 | 4.720 | 4.863 | 1,155,670 | -0.34(-6.60%) |
Dec 05, 2022 | 5.240 | 5.290 | 5.022 | 5.206 | 277,754 | -0.37(-6.62%) |
Dec 02, 2022 | 5.382 | 5.693 | 5.382 | 5.575 | 88,862 | -0.22(-3.76%) |
Dec 01, 2022 | 6.238 | 6.439 | 5.655 | 5.793 | 253,597 | -0.33(-5.34%) |
Nov 30, 2022 | 5.860 | 6.162 | 5.559 | 6.120 | 254,550 | +0.08(+1.25%) |
Nov 29, 2022 | 6.372 | 6.372 | 5.835 | 6.045 | 131,111 | -0.31(-4.88%) |
Nov 28, 2022 | 6.254 | 6.548 | 5.959 | 6.355 | 136,676 | +0.03(+0.40%) |
Nov 25, 2022 | 6.690 | 6.820 | 6.212 | 6.330 | 111,043 | -0.72(-10.23%) |
Nov 23, 2022 | 7.311 | 7.495 | 7.026 | 7.051 | 110,604 | -0.35(-4.76%) |
Nov 22, 2022 | 7.294 | 7.487 | 7.294 | 7.403 | 34,459 | -0.05(-0.68%) |
Nov 21, 2022 | 7.571 | 7.646 | 6.900 | 7.453 | 131,128 | -0.39(-5.02%) |
Nov 18, 2022 | 7.936 | 7.936 | 7.669 | 7.847 | 58,175 | +0.04(+0.52%) |
Nov 17, 2022 | 7.815 | 8.050 | 7.620 | 7.807 | 66,283 | -0.14(-1.73%) |
Nov 16, 2022 | 7.904 | 8.192 | 7.604 | 7.945 | 64,708 | +0.01(+0.10%) |
Nov 15, 2022 | 7.782 | 8.176 | 7.734 | 7.936 | 110,313 | +0.27(+3.49%) |
Nov 14, 2022 | 7.945 | 8.034 | 7.620 | 7.669 | 130,024 | -0.20(-2.57%) |
Nov 11, 2022 | 7.758 | 8.236 | 7.677 | 7.872 | 63,604 | +0.26(+3.41%) |
Nov 10, 2022 | 6.785 | 7.791 | 6.712 | 7.612 | 148,739 | +1.01(+15.36%) |
Nov 09, 2022 | 7.126 | 7.345 | 6.493 | 6.599 | 99,887 | -0.54(-7.50%) |
Nov 08, 2022 | 6.883 | 7.191 | 6.672 | 7.134 | 166,247 | -0.40(-5.27%) |
Nov 07, 2022 | 7.426 | 8.022 | 7.377 | 7.531 | 102,455 | +0.13(+1.75%) |
Nov 04, 2022 | 7.604 | 7.961 | 7.223 | 7.401 | 107,771 | -0.19(-2.46%) |
Nov 03, 2022 | 7.904 | 7.945 | 7.484 | 7.588 | 68,493 | -0.36(-4.49%) |
Nov 02, 2022 | 8.285 | 8.382 | 7.896 | 7.945 | 62,408 | -0.37(-4.48%) |