Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.131 | 6.300 | 6.077 | 6.282 | 28,172 | +0.12(+1.88%) |
Jan 30, 2023 | 6.095 | 6.238 | 6.082 | 6.166 | 28,789 | -0.03(-0.43%) |
Jan 27, 2023 | 6.086 | 6.247 | 6.086 | 6.193 | 32,333 | +0.11(+1.76%) |
Jan 26, 2023 | 6.095 | 6.184 | 6.024 | 6.086 | 30,548 | +0.02(+0.29%) |
Jan 25, 2023 | 6.024 | 6.202 | 6.024 | 6.068 | 40,665 | +0.02(+0.30%) |
Jan 24, 2023 | 6.033 | 6.175 | 5.979 | 6.050 | 47,673 | -0.02(-0.29%) |
Jan 23, 2023 | 6.095 | 6.184 | 6.024 | 6.068 | 27,148 | -0.07(-1.16%) |
Jan 20, 2023 | 6.193 | 6.193 | 6.024 | 6.140 | 24,006 | +0.03(+0.44%) |
Jan 19, 2023 | 6.166 | 6.257 | 6.059 | 6.113 | 12,420 | -0.03(-0.44%) |
Jan 18, 2023 | 6.256 | 6.282 | 6.131 | 6.140 | 28,369 | -0.09(-1.43%) |
Jan 17, 2023 | 6.202 | 6.303 | 6.095 | 6.229 | 32,610 | -0.04(-0.71%) |
Jan 13, 2023 | 6.407 | 6.407 | 6.256 | 6.273 | 29,032 | -0.12(-1.95%) |
Jan 12, 2023 | 6.247 | 6.416 | 6.180 | 6.398 | 24,711 | +0.13(+2.14%) |
Jan 11, 2023 | 6.256 | 6.363 | 6.256 | 6.265 | 36,689 | +0.01(+0.14%) |
Jan 10, 2023 | 6.050 | 6.291 | 6.050 | 6.256 | 61,125 | +0.14(+2.34%) |
Jan 09, 2023 | 6.193 | 6.202 | 6.077 | 6.113 | 19,674 | -0.01(-0.15%) |
Jan 06, 2023 | 5.943 | 6.144 | 5.854 | 6.122 | 47,265 | +0.13(+2.24%) |
Jan 05, 2023 | 6.131 | 6.131 | 5.925 | 5.988 | 42,835 | -0.10(-1.61%) |
Jan 04, 2023 | 6.059 | 6.157 | 6.005 | 6.086 | 24,250 | +0.07(+1.19%) |
Jan 03, 2023 | 5.774 | 6.024 | 5.774 | 6.015 | 75,737 | +0.30(+5.31%) |
Dec 30, 2022 | 5.533 | 5.774 | 5.461 | 5.711 | 168,454 | +0.08(+1.43%) |
Dec 29, 2022 | 5.640 | 5.684 | 5.551 | 5.631 | 59,756 | +0.11(+1.94%) |
Dec 28, 2022 | 5.729 | 5.899 | 5.426 | 5.524 | 103,246 | -0.30(-5.21%) |
Dec 27, 2022 | 5.676 | 5.979 | 5.649 | 5.827 | 89,043 | +0.15(+2.67%) |
Dec 23, 2022 | 5.836 | 5.881 | 5.631 | 5.676 | 38,965 | -0.12(-2.00%) |
Dec 22, 2022 | 5.827 | 5.934 | 5.667 | 5.792 | 43,825 | -0.06(-1.07%) |
Dec 21, 2022 | 5.890 | 5.978 | 5.836 | 5.854 | 35,422 | -0.03(-0.46%) |
Dec 20, 2022 | 5.899 | 6.086 | 5.845 | 5.881 | 63,187 | -0.04(-0.60%) |
Dec 19, 2022 | 6.300 | 6.331 | 5.899 | 5.917 | 55,146 | -0.49(-7.66%) |
Dec 16, 2022 | 6.086 | 6.443 | 5.890 | 6.407 | 157,388 | +0.32(+5.28%) |
Dec 15, 2022 | 6.202 | 6.256 | 6.068 | 6.086 | 38,566 | -0.17(-2.71%) |
Dec 14, 2022 | 6.309 | 6.425 | 6.229 | 6.256 | 43,333 | -0.01(-0.14%) |
Dec 13, 2022 | 6.505 | 6.648 | 6.247 | 6.265 | 130,155 | -0.29(-4.36%) |
Dec 12, 2022 | 6.568 | 6.604 | 6.470 | 6.550 | 29,008 | -0.04(-0.68%) |
Dec 09, 2022 | 6.550 | 6.648 | 6.497 | 6.595 | 24,078 | +0.06(+0.96%) |
Dec 08, 2022 | 6.461 | 6.559 | 6.454 | 6.532 | 19,815 | +0.04(+0.69%) |
Dec 07, 2022 | 6.541 | 6.541 | 6.425 | 6.488 | 25,676 | -0.01(-0.14%) |
Dec 06, 2022 | 6.541 | 6.541 | 6.372 | 6.497 | 66,256 | +0.00(+0.00%) |
Dec 05, 2022 | 6.622 | 6.622 | 6.470 | 6.497 | 22,152 | -0.15(-2.28%) |
Dec 02, 2022 | 6.639 | 6.746 | 6.604 | 6.648 | 32,595 | -0.07(-1.06%) |
Dec 01, 2022 | 6.836 | 6.836 | 6.684 | 6.720 | 24,992 | -0.04(-0.66%) |
Nov 30, 2022 | 6.657 | 6.782 | 6.505 | 6.764 | 33,922 | +0.22(+3.41%) |
Nov 29, 2022 | 6.505 | 6.604 | 6.502 | 6.541 | 18,494 | -0.01(-0.14%) |
Nov 28, 2022 | 6.666 | 6.684 | 6.514 | 6.550 | 42,021 | -0.18(-2.65%) |
Nov 25, 2022 | 6.746 | 6.854 | 6.729 | 6.729 | 22,481 | +0.01(+0.13%) |
Nov 23, 2022 | 6.809 | 6.818 | 6.693 | 6.720 | 72,194 | -0.09(-1.31%) |
Nov 22, 2022 | 6.934 | 6.934 | 6.720 | 6.809 | 44,779 | -0.04(-0.52%) |
Nov 21, 2022 | 6.568 | 6.871 | 6.514 | 6.845 | 29,929 | +0.15(+2.27%) |
Nov 18, 2022 | 6.711 | 6.738 | 6.595 | 6.693 | 33,503 | +0.13(+1.97%) |
Nov 17, 2022 | 6.599 | 6.652 | 6.519 | 6.564 | 40,199 | -0.09(-1.32%) |
Nov 16, 2022 | 6.590 | 6.669 | 6.494 | 6.652 | 50,726 | +0.11(+1.62%) |
Nov 15, 2022 | 6.599 | 6.599 | 6.458 | 6.546 | 37,182 | +0.08(+1.23%) |
Nov 14, 2022 | 6.493 | 6.599 | 6.378 | 6.467 | 96,708 | +0.04(+0.69%) |
Nov 11, 2022 | 6.255 | 6.467 | 6.105 | 6.423 | 52,832 | +0.19(+3.11%) |
Nov 10, 2022 | 5.603 | 6.255 | 5.603 | 6.229 | 70,763 | +0.56(+9.95%) |
Nov 09, 2022 | 5.700 | 5.911 | 5.612 | 5.665 | 58,733 | -0.05(-0.92%) |
Nov 08, 2022 | 6.029 | 6.029 | 5.683 | 5.718 | 57,725 | -0.28(-4.70%) |
Nov 07, 2022 | 6.035 | 6.035 | 5.868 | 6.000 | 25,286 | -0.01(-0.15%) |
Nov 04, 2022 | 5.964 | 6.008 | 5.823 | 6.008 | 24,190 | +0.07(+1.19%) |
Nov 03, 2022 | 5.938 | 5.991 | 5.912 | 5.938 | 22,948 | -0.05(-0.88%) |
Nov 02, 2022 | 6.132 | 6.224 | 5.964 | 5.991 | 38,043 | -0.10(-1.59%) |