Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.420 | 5.560 | 5.400 | 5.510 | 150,969 | +0.10(+1.85%) |
Jan 30, 2023 | 5.490 | 5.500 | 5.405 | 5.410 | 113,536 | -0.18(-3.22%) |
Jan 27, 2023 | 5.630 | 5.740 | 5.560 | 5.590 | 93,926 | -0.06(-1.06%) |
Jan 26, 2023 | 5.560 | 5.675 | 5.500 | 5.650 | 96,864 | +0.13(+2.36%) |
Jan 25, 2023 | 5.500 | 5.550 | 5.410 | 5.520 | 120,280 | -0.13(-2.30%) |
Jan 24, 2023 | 5.680 | 5.730 | 5.550 | 5.650 | 135,397 | -0.04(-0.70%) |
Jan 23, 2023 | 5.450 | 5.740 | 5.445 | 5.690 | 205,096 | +0.24(+4.40%) |
Jan 20, 2023 | 5.570 | 5.570 | 5.435 | 5.450 | 231,544 | -0.10(-1.80%) |
Jan 19, 2023 | 5.780 | 5.790 | 5.530 | 5.550 | 129,602 | -0.32(-5.45%) |
Jan 18, 2023 | 6.210 | 6.210 | 5.830 | 5.870 | 138,914 | -0.35(-5.63%) |
Jan 17, 2023 | 6.140 | 6.250 | 6.140 | 6.220 | 124,403 | +0.07(+1.14%) |
Jan 13, 2023 | 6.110 | 6.210 | 6.110 | 6.150 | 51,423 | +0.00(+0.00%) |
Jan 12, 2023 | 6.220 | 6.220 | 6.100 | 6.150 | 79,683 | -0.07(-1.13%) |
Jan 11, 2023 | 6.110 | 6.220 | 6.100 | 6.220 | 105,530 | +0.19(+3.15%) |
Jan 10, 2023 | 6.160 | 6.170 | 6.020 | 6.030 | 83,657 | -0.11(-1.79%) |
Jan 09, 2023 | 6.180 | 6.240 | 6.140 | 6.140 | 98,253 | -0.02(-0.32%) |
Jan 06, 2023 | 6.100 | 6.190 | 6.080 | 6.160 | 68,737 | +0.08(+1.32%) |
Jan 05, 2023 | 6.010 | 6.095 | 6.000 | 6.080 | 62,492 | -0.03(-0.49%) |
Jan 04, 2023 | 5.970 | 6.148 | 5.920 | 6.110 | 162,723 | +0.17(+2.86%) |
Jan 03, 2023 | 5.850 | 5.970 | 5.820 | 5.940 | 205,069 | +0.14(+2.41%) |
Dec 30, 2022 | 5.770 | 5.876 | 5.725 | 5.800 | 234,085 | -0.07(-1.19%) |
Dec 29, 2022 | 5.580 | 5.885 | 5.560 | 5.870 | 191,355 | +0.30(+5.39%) |
Dec 28, 2022 | 5.400 | 5.580 | 5.360 | 5.570 | 229,885 | +0.12(+2.20%) |
Dec 27, 2022 | 5.450 | 5.530 | 5.390 | 5.450 | 212,993 | -0.02(-0.37%) |
Dec 23, 2022 | 5.420 | 5.510 | 5.350 | 5.470 | 96,214 | +0.05(+0.92%) |
Dec 22, 2022 | 5.540 | 5.540 | 5.330 | 5.420 | 129,608 | -0.19(-3.39%) |
Dec 21, 2022 | 5.520 | 5.680 | 5.490 | 5.610 | 185,847 | +0.10(+1.81%) |
Dec 20, 2022 | 5.500 | 5.590 | 5.320 | 5.510 | 217,041 | -0.01(-0.18%) |
Dec 19, 2022 | 5.110 | 5.600 | 5.110 | 5.520 | 400,130 | +0.39(+7.60%) |
Dec 16, 2022 | 5.220 | 5.270 | 5.040 | 5.130 | 1,270,678 | -0.17(-3.21%) |
Dec 15, 2022 | 5.250 | 5.390 | 5.220 | 5.300 | 296,098 | -0.05(-0.93%) |
Dec 14, 2022 | 5.450 | 5.510 | 5.310 | 5.350 | 338,263 | -0.20(-3.60%) |
Dec 13, 2022 | 5.770 | 5.770 | 5.430 | 5.550 | 263,930 | +0.01(+0.18%) |
Dec 12, 2022 | 5.660 | 5.683 | 5.330 | 5.540 | 407,669 | -0.16(-2.81%) |
Dec 09, 2022 | 5.730 | 5.900 | 5.670 | 5.700 | 148,534 | -0.05(-0.87%) |
Dec 08, 2022 | 5.600 | 5.800 | 5.460 | 5.750 | 144,311 | +0.12(+2.13%) |
Dec 07, 2022 | 5.600 | 5.660 | 5.540 | 5.630 | 155,537 | -0.04(-0.71%) |
Dec 06, 2022 | 5.850 | 5.880 | 5.670 | 5.670 | 263,062 | -0.30(-5.03%) |
Dec 05, 2022 | 6.090 | 6.090 | 5.960 | 5.970 | 126,687 | -0.13(-2.13%) |
Dec 02, 2022 | 6.110 | 6.120 | 5.940 | 6.100 | 319,532 | +0.00(+0.00%) |
Dec 01, 2022 | 6.200 | 6.230 | 6.070 | 6.100 | 117,570 | -0.08(-1.29%) |
Nov 30, 2022 | 6.070 | 6.240 | 5.850 | 6.180 | 199,207 | +0.10(+1.64%) |
Nov 29, 2022 | 6.010 | 6.100 | 5.890 | 6.080 | 132,307 | +0.05(+0.83%) |
Nov 28, 2022 | 6.120 | 6.165 | 5.980 | 6.030 | 118,773 | -0.12(-1.95%) |
Nov 25, 2022 | 6.100 | 6.180 | 6.050 | 6.150 | 70,429 | +0.15(+2.50%) |
Nov 23, 2022 | 5.890 | 6.045 | 5.845 | 6.000 | 91,403 | +0.09(+1.52%) |
Nov 22, 2022 | 5.960 | 5.970 | 5.813 | 5.910 | 95,367 | -0.02(-0.34%) |
Nov 21, 2022 | 5.800 | 6.000 | 5.800 | 5.930 | 132,887 | +0.14(+2.42%) |
Nov 18, 2022 | 5.870 | 5.940 | 5.790 | 5.790 | 63,855 | +0.02(+0.35%) |
Nov 17, 2022 | 5.660 | 5.790 | 5.550 | 5.770 | 266,307 | +0.05(+0.87%) |
Nov 16, 2022 | 5.900 | 5.900 | 5.650 | 5.720 | 91,880 | -0.23(-3.87%) |
Nov 15, 2022 | 6.020 | 6.170 | 5.910 | 5.950 | 148,799 | -0.13(-2.14%) |
Nov 14, 2022 | 5.760 | 6.191 | 5.720 | 6.080 | 226,259 | +0.22(+3.75%) |
Nov 11, 2022 | 5.750 | 5.930 | 5.710 | 5.860 | 157,823 | +0.06(+1.03%) |
Nov 10, 2022 | 5.720 | 5.960 | 5.720 | 5.800 | 171,330 | +0.25(+4.50%) |
Nov 09, 2022 | 5.380 | 5.590 | 5.340 | 5.550 | 273,396 | +0.02(+0.36%) |
Nov 08, 2022 | 5.560 | 5.670 | 5.480 | 5.530 | 98,623 | -0.09(-1.60%) |
Nov 07, 2022 | 5.790 | 5.820 | 5.580 | 5.620 | 172,989 | -0.27(-4.58%) |
Nov 04, 2022 | 5.900 | 5.960 | 5.820 | 5.890 | 110,985 | -0.01(-0.17%) |
Nov 03, 2022 | 5.880 | 5.950 | 5.820 | 5.900 | 133,334 | -0.17(-2.80%) |
Nov 02, 2022 | 6.030 | 6.260 | 6.010 | 6.070 | 134,934 | -0.01(-0.16%) |