Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.013 | 6.110 | 5.985 | 6.062 | 5,156 | +0.05(+0.83%) |
Jan 30, 2023 | 6.176 | 6.203 | 5.995 | 6.013 | 13,573 | -0.14(-2.21%) |
Jan 27, 2023 | 6.302 | 6.302 | 6.058 | 6.148 | 9,081 | -0.15(-2.44%) |
Jan 26, 2023 | 6.339 | 6.339 | 6.076 | 6.302 | 9,897 | +0.00(+0.01%) |
Jan 25, 2023 | 6.239 | 6.316 | 6.076 | 6.302 | 6,241 | -0.06(-1.01%) |
Jan 24, 2023 | 5.931 | 6.388 | 5.931 | 6.366 | 16,250 | +0.43(+7.26%) |
Jan 23, 2023 | 5.931 | 6.134 | 5.922 | 5.935 | 8,978 | +0.01(+0.20%) |
Jan 20, 2023 | 5.931 | 6.058 | 5.849 | 5.923 | 17,339 | +0.03(+0.48%) |
Jan 19, 2023 | 5.886 | 5.967 | 5.841 | 5.895 | 3,637 | -0.08(-1.36%) |
Jan 18, 2023 | 6.112 | 6.112 | 5.940 | 5.976 | 3,382 | -0.02(-0.30%) |
Jan 17, 2023 | 5.832 | 6.067 | 5.669 | 5.995 | 19,601 | +0.25(+4.33%) |
Jan 13, 2023 | 5.904 | 5.904 | 5.623 | 5.745 | 37,796 | -0.12(-2.08%) |
Jan 12, 2023 | 6.013 | 6.013 | 5.757 | 5.868 | 10,417 | -0.14(-2.41%) |
Jan 11, 2023 | 6.022 | 6.040 | 5.868 | 6.013 | 12,264 | +0.14(+2.47%) |
Jan 10, 2023 | 5.750 | 5.886 | 5.605 | 5.868 | 8,728 | +0.17(+3.02%) |
Jan 09, 2023 | 5.605 | 5.759 | 5.456 | 5.696 | 15,672 | +0.35(+6.61%) |
Jan 06, 2023 | 5.207 | 5.343 | 5.107 | 5.343 | 19,101 | +0.14(+2.61%) |
Jan 05, 2023 | 5.134 | 5.207 | 4.799 | 5.207 | 11,624 | +0.07(+1.41%) |
Jan 04, 2023 | 4.709 | 5.175 | 4.709 | 5.134 | 30,072 | +0.34(+6.98%) |
Jan 03, 2023 | 4.437 | 4.799 | 4.437 | 4.799 | 18,769 | +0.32(+7.14%) |
Dec 30, 2022 | 4.374 | 4.555 | 4.283 | 4.480 | 16,848 | +0.06(+1.37%) |
Dec 29, 2022 | 4.464 | 4.546 | 4.310 | 4.419 | 24,156 | -0.03(-0.61%) |
Dec 28, 2022 | 4.917 | 4.980 | 4.446 | 4.446 | 46,355 | -0.53(-10.56%) |
Dec 27, 2022 | 5.008 | 5.012 | 4.903 | 4.971 | 8,728 | -0.03(-0.55%) |
Dec 23, 2022 | 5.080 | 5.190 | 4.980 | 4.998 | 12,179 | -0.08(-1.60%) |
Dec 22, 2022 | 4.998 | 5.191 | 4.998 | 5.080 | 5,669 | +0.08(+1.63%) |
Dec 21, 2022 | 4.971 | 5.055 | 4.899 | 4.998 | 25,892 | +0.02(+0.36%) |
Dec 20, 2022 | 5.320 | 5.320 | 4.899 | 4.980 | 19,458 | -0.07(-1.43%) |
Dec 19, 2022 | 5.605 | 5.605 | 5.035 | 5.053 | 12,170 | -0.29(-5.42%) |
Dec 16, 2022 | 5.370 | 5.492 | 5.216 | 5.343 | 22,594 | -0.03(-0.51%) |
Dec 15, 2022 | 5.478 | 5.857 | 5.297 | 5.370 | 22,471 | -0.14(-2.63%) |
Dec 14, 2022 | 5.542 | 5.650 | 5.415 | 5.515 | 12,385 | -0.08(-1.46%) |
Dec 13, 2022 | 5.813 | 5.813 | 5.080 | 5.596 | 91,525 | -0.10(-1.75%) |
Dec 12, 2022 | 5.705 | 5.831 | 5.553 | 5.696 | 13,588 | -0.01(-0.16%) |
Dec 09, 2022 | 5.832 | 5.832 | 5.560 | 5.705 | 9,335 | +0.04(+0.64%) |
Dec 08, 2022 | 5.508 | 5.777 | 5.501 | 5.669 | 10,967 | +0.25(+4.68%) |
Dec 07, 2022 | 5.261 | 5.524 | 5.261 | 5.415 | 17,196 | +0.07(+1.36%) |
Dec 06, 2022 | 5.813 | 5.949 | 5.252 | 5.343 | 28,699 | -0.45(-7.81%) |
Dec 05, 2022 | 6.112 | 6.230 | 5.795 | 5.795 | 16,528 | -0.36(-5.88%) |
Dec 02, 2022 | 6.094 | 6.339 | 6.094 | 6.157 | 13,763 | -0.05(-0.73%) |
Dec 01, 2022 | 6.185 | 6.323 | 6.099 | 6.203 | 11,128 | +0.00(+0.00%) |
Nov 30, 2022 | 6.067 | 6.248 | 6.067 | 6.203 | 7,111 | +0.09(+1.48%) |
Nov 29, 2022 | 6.221 | 6.339 | 5.958 | 6.112 | 6,975 | -0.10(-1.60%) |
Nov 28, 2022 | 6.067 | 6.293 | 6.049 | 6.212 | 3,350 | +0.00(+0.07%) |
Nov 25, 2022 | 6.194 | 6.207 | 6.085 | 6.207 | 727 | -0.07(-1.15%) |
Nov 23, 2022 | 6.112 | 6.302 | 5.995 | 6.280 | 3,786 | +0.28(+4.60%) |
Nov 22, 2022 | 6.121 | 6.339 | 5.949 | 6.004 | 15,211 | -0.01(-0.15%) |
Nov 21, 2022 | 5.886 | 6.315 | 5.795 | 6.013 | 11,503 | +0.19(+3.27%) |
Nov 18, 2022 | 5.886 | 5.886 | 5.732 | 5.822 | 10,381 | -0.11(-1.93%) |
Nov 17, 2022 | 6.203 | 6.203 | 5.741 | 5.937 | 24,484 | -0.18(-3.01%) |
Nov 16, 2022 | 6.339 | 6.447 | 5.895 | 6.121 | 32,159 | -0.13(-2.03%) |
Nov 15, 2022 | 6.339 | 6.699 | 6.248 | 6.248 | 25,251 | -0.24(-3.63%) |
Nov 14, 2022 | 6.493 | 6.963 | 6.429 | 6.483 | 21,247 | +0.00(+0.00%) |
Nov 11, 2022 | 6.395 | 6.572 | 6.226 | 6.483 | 13,094 | +0.19(+2.96%) |
Nov 10, 2022 | 6.217 | 6.395 | 6.189 | 6.297 | 16,308 | +0.08(+1.29%) |
Nov 09, 2022 | 6.306 | 6.421 | 6.110 | 6.217 | 50,478 | -0.08(-1.27%) |
Nov 08, 2022 | 6.510 | 6.589 | 6.270 | 6.297 | 12,519 | -0.12(-1.94%) |
Nov 07, 2022 | 6.501 | 6.635 | 6.359 | 6.421 | 39,750 | -0.42(-6.10%) |
Nov 04, 2022 | 7.061 | 7.233 | 6.732 | 6.839 | 48,983 | +0.17(+2.53%) |
Nov 03, 2022 | 6.794 | 6.919 | 6.572 | 6.670 | 22,346 | +0.00(+0.00%) |
Nov 02, 2022 | 7.123 | 7.167 | 6.617 | 6.670 | 14,775 | -0.50(-6.94%) |