Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.819 | 7.861 | 7.815 | 7.815 | 34,530 | +0.14(+1.83%) |
Jan 30, 2023 | 7.844 | 7.879 | 7.657 | 7.674 | 64,995 | -0.16(-2.06%) |
Jan 27, 2023 | 7.776 | 7.947 | 7.768 | 7.836 | 231,227 | -0.01(-0.11%) |
Jan 26, 2023 | 7.870 | 7.878 | 7.776 | 7.844 | 74,322 | +0.05(+0.66%) |
Jan 25, 2023 | 7.674 | 7.793 | 7.632 | 7.793 | 40,172 | -0.03(-0.34%) |
Jan 24, 2023 | 7.785 | 7.840 | 7.742 | 7.820 | 119,898 | -0.02(-0.20%) |
Jan 23, 2023 | 7.759 | 7.878 | 7.691 | 7.836 | 98,155 | +0.24(+3.14%) |
Jan 20, 2023 | 7.181 | 7.615 | 7.172 | 7.598 | 292,738 | +0.41(+5.65%) |
Jan 19, 2023 | 7.070 | 7.211 | 7.070 | 7.191 | 47,181 | +0.12(+1.71%) |
Jan 18, 2023 | 7.317 | 7.342 | 6.951 | 7.070 | 499,854 | -0.21(-2.86%) |
Jan 17, 2023 | 7.249 | 7.300 | 7.173 | 7.279 | 285,852 | +0.64(+9.68%) |
Jan 13, 2023 | 6.458 | 6.645 | 6.449 | 6.636 | 113,310 | +0.14(+2.09%) |
Jan 12, 2023 | 6.185 | 6.509 | 6.109 | 6.500 | 387,312 | +0.53(+8.83%) |
Jan 11, 2023 | 5.913 | 5.977 | 5.883 | 5.973 | 40,327 | +0.03(+0.46%) |
Jan 10, 2023 | 5.879 | 5.947 | 5.862 | 5.946 | 54,711 | +0.10(+1.72%) |
Jan 09, 2023 | 5.854 | 5.913 | 5.837 | 5.845 | 112,165 | +0.11(+1.93%) |
Jan 06, 2023 | 5.675 | 5.794 | 5.662 | 5.734 | 70,347 | +0.02(+0.36%) |
Jan 05, 2023 | 5.700 | 5.733 | 5.675 | 5.714 | 50,744 | +0.02(+0.37%) |
Jan 04, 2023 | 5.692 | 5.768 | 5.683 | 5.693 | 54,003 | +0.06(+1.03%) |
Jan 03, 2023 | 5.683 | 5.683 | 5.611 | 5.635 | 53,932 | +0.01(+0.20%) |
Dec 30, 2022 | 5.530 | 5.624 | 5.462 | 5.624 | 202,881 | +0.07(+1.23%) |
Dec 29, 2022 | 5.556 | 5.581 | 5.556 | 5.556 | 62,649 | +0.00(+0.00%) |
Dec 28, 2022 | 5.573 | 5.615 | 5.532 | 5.556 | 42,664 | -0.01(-0.23%) |
Dec 27, 2022 | 5.624 | 5.641 | 5.547 | 5.569 | 134,860 | -0.06(-1.13%) |
Dec 23, 2022 | 5.615 | 5.658 | 5.615 | 5.632 | 52,710 | +0.02(+0.30%) |
Dec 22, 2022 | 5.598 | 5.632 | 5.534 | 5.615 | 64,791 | +0.00(+0.00%) |
Dec 21, 2022 | 5.641 | 5.658 | 5.598 | 5.615 | 101,511 | -0.03(-0.60%) |
Dec 20, 2022 | 5.607 | 5.696 | 5.602 | 5.649 | 62,732 | +0.13(+2.31%) |
Dec 19, 2022 | 5.590 | 5.607 | 5.513 | 5.522 | 173,440 | -0.10(-1.82%) |
Dec 16, 2022 | 5.700 | 5.717 | 5.606 | 5.624 | 57,241 | -0.21(-3.67%) |
Dec 15, 2022 | 5.879 | 5.888 | 5.802 | 5.838 | 67,914 | -0.13(-2.25%) |
Dec 14, 2022 | 6.032 | 6.168 | 5.934 | 5.973 | 219,567 | +0.02(+0.27%) |
Dec 13, 2022 | 6.024 | 6.024 | 5.913 | 5.956 | 120,223 | +0.21(+3.72%) |
Dec 12, 2022 | 5.709 | 5.743 | 5.688 | 5.743 | 48,397 | +0.03(+0.45%) |
Dec 09, 2022 | 5.726 | 5.768 | 5.717 | 5.717 | 99,430 | -0.04(-0.74%) |
Dec 08, 2022 | 5.624 | 5.798 | 5.624 | 5.760 | 61,728 | +0.15(+2.73%) |
Dec 07, 2022 | 5.641 | 5.649 | 5.598 | 5.607 | 87,216 | -0.07(-1.20%) |
Dec 06, 2022 | 5.683 | 5.700 | 5.645 | 5.675 | 61,486 | +0.03(+0.53%) |
Dec 05, 2022 | 5.751 | 5.768 | 5.632 | 5.645 | 121,496 | -0.05(-0.82%) |
Dec 02, 2022 | 5.641 | 5.700 | 5.641 | 5.692 | 59,935 | +0.06(+1.06%) |
Dec 01, 2022 | 5.666 | 5.734 | 5.624 | 5.632 | 84,135 | -0.09(-1.63%) |
Nov 30, 2022 | 5.581 | 5.743 | 5.556 | 5.726 | 359,334 | +0.26(+4.83%) |
Nov 29, 2022 | 5.411 | 5.462 | 5.386 | 5.462 | 135,849 | +0.11(+2.07%) |
Nov 28, 2022 | 5.326 | 5.381 | 5.254 | 5.352 | 88,785 | -0.12(-2.18%) |
Nov 25, 2022 | 5.420 | 5.471 | 5.411 | 5.471 | 49,667 | +0.02(+0.31%) |
Nov 23, 2022 | 5.335 | 5.462 | 5.318 | 5.454 | 119,264 | +0.20(+3.72%) |
Nov 22, 2022 | 5.241 | 5.309 | 5.215 | 5.258 | 119,215 | +0.14(+2.66%) |
Nov 21, 2022 | 5.283 | 5.318 | 5.079 | 5.122 | 496,432 | -0.29(-5.42%) |
Nov 18, 2022 | 5.445 | 5.445 | 5.369 | 5.415 | 173,694 | +0.00(+0.08%) |
Nov 17, 2022 | 5.309 | 5.445 | 5.309 | 5.411 | 287,484 | +0.08(+1.44%) |
Nov 16, 2022 | 5.309 | 5.343 | 5.249 | 5.335 | 421,401 | -0.13(-2.34%) |
Nov 15, 2022 | 5.479 | 5.530 | 5.369 | 5.462 | 408,383 | +0.23(+4.39%) |
Nov 14, 2022 | 5.301 | 5.343 | 5.190 | 5.232 | 362,190 | +0.02(+0.33%) |
Nov 11, 2022 | 5.181 | 5.420 | 5.181 | 5.215 | 663,858 | -0.59(-10.12%) |
Nov 10, 2022 | 5.462 | 5.866 | 5.309 | 5.802 | 2,471,685 | +0.70(+13.67%) |
Nov 09, 2022 | 5.675 | 5.777 | 5.096 | 5.105 | 2,082,592 | -0.80(-13.54%) |
Nov 08, 2022 | 6.415 | 6.764 | 5.522 | 5.905 | 2,206,473 | -0.92(-13.47%) |
Nov 07, 2022 | 6.798 | 6.845 | 6.764 | 6.823 | 260,225 | -0.12(-1.72%) |
Nov 04, 2022 | 6.849 | 6.985 | 6.781 | 6.943 | 86,973 | +0.30(+4.48%) |
Nov 03, 2022 | 6.602 | 6.662 | 6.594 | 6.645 | 65,282 | +0.02(+0.26%) |
Nov 02, 2022 | 6.687 | 6.828 | 6.585 | 6.628 | 657,150 | -0.08(-1.14%) |