Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.127 | 6.296 | 6.073 | 6.278 | 28,191 | +0.12(+1.88%) |
Jan 30, 2023 | 6.091 | 6.234 | 6.078 | 6.162 | 28,807 | -0.03(-0.43%) |
Jan 27, 2023 | 6.082 | 6.243 | 6.082 | 6.189 | 32,354 | +0.11(+1.76%) |
Jan 26, 2023 | 6.091 | 6.180 | 6.020 | 6.082 | 30,568 | +0.02(+0.29%) |
Jan 25, 2023 | 6.020 | 6.198 | 6.020 | 6.064 | 40,691 | +0.02(+0.30%) |
Jan 24, 2023 | 6.029 | 6.171 | 5.975 | 6.046 | 47,704 | -0.02(-0.29%) |
Jan 23, 2023 | 6.091 | 6.180 | 6.020 | 6.064 | 27,166 | -0.07(-1.16%) |
Jan 20, 2023 | 6.189 | 6.189 | 6.020 | 6.136 | 24,022 | +0.03(+0.44%) |
Jan 19, 2023 | 6.162 | 6.252 | 6.055 | 6.109 | 12,428 | -0.03(-0.44%) |
Jan 18, 2023 | 6.252 | 6.278 | 6.127 | 6.136 | 28,388 | -0.09(-1.43%) |
Jan 17, 2023 | 6.198 | 6.299 | 6.091 | 6.225 | 32,631 | -0.04(-0.71%) |
Jan 13, 2023 | 6.403 | 6.403 | 6.252 | 6.269 | 29,051 | -0.12(-1.95%) |
Jan 12, 2023 | 6.243 | 6.412 | 6.176 | 6.394 | 24,727 | +0.13(+2.14%) |
Jan 11, 2023 | 6.252 | 6.359 | 6.252 | 6.260 | 36,713 | +0.01(+0.14%) |
Jan 10, 2023 | 6.046 | 6.287 | 6.046 | 6.252 | 61,166 | +0.14(+2.34%) |
Jan 09, 2023 | 6.189 | 6.198 | 6.073 | 6.109 | 19,687 | -0.01(-0.15%) |
Jan 06, 2023 | 5.939 | 6.140 | 5.850 | 6.118 | 47,296 | +0.13(+2.24%) |
Jan 05, 2023 | 6.127 | 6.127 | 5.922 | 5.984 | 42,863 | -0.10(-1.61%) |
Jan 04, 2023 | 6.055 | 6.153 | 6.001 | 6.082 | 24,266 | +0.07(+1.19%) |
Jan 03, 2023 | 5.770 | 6.020 | 5.770 | 6.011 | 75,787 | +0.30(+5.31%) |
Dec 30, 2022 | 5.529 | 5.770 | 5.458 | 5.708 | 168,565 | +0.08(+1.43%) |
Dec 29, 2022 | 5.636 | 5.681 | 5.547 | 5.627 | 59,795 | +0.11(+1.94%) |
Dec 28, 2022 | 5.725 | 5.895 | 5.422 | 5.520 | 103,314 | -0.30(-5.21%) |
Dec 27, 2022 | 5.672 | 5.975 | 5.645 | 5.823 | 89,101 | +0.15(+2.67%) |
Dec 23, 2022 | 5.832 | 5.877 | 5.627 | 5.672 | 38,990 | -0.12(-2.00%) |
Dec 22, 2022 | 5.823 | 5.930 | 5.663 | 5.788 | 43,853 | -0.06(-1.07%) |
Dec 21, 2022 | 5.886 | 5.974 | 5.832 | 5.850 | 35,446 | -0.03(-0.46%) |
Dec 20, 2022 | 5.895 | 6.082 | 5.841 | 5.877 | 63,229 | -0.04(-0.60%) |
Dec 19, 2022 | 6.296 | 6.327 | 5.895 | 5.913 | 55,182 | -0.49(-7.66%) |
Dec 16, 2022 | 6.082 | 6.439 | 5.886 | 6.403 | 157,491 | +0.32(+5.28%) |
Dec 15, 2022 | 6.198 | 6.252 | 6.064 | 6.082 | 38,591 | -0.17(-2.71%) |
Dec 14, 2022 | 6.305 | 6.421 | 6.225 | 6.252 | 43,361 | -0.01(-0.14%) |
Dec 13, 2022 | 6.501 | 6.644 | 6.243 | 6.260 | 130,240 | -0.29(-4.36%) |
Dec 12, 2022 | 6.564 | 6.599 | 6.466 | 6.546 | 29,027 | -0.04(-0.68%) |
Dec 09, 2022 | 6.546 | 6.644 | 6.493 | 6.590 | 24,093 | +0.06(+0.96%) |
Dec 08, 2022 | 6.457 | 6.555 | 6.449 | 6.528 | 19,828 | +0.04(+0.69%) |
Dec 07, 2022 | 6.537 | 6.537 | 6.421 | 6.483 | 25,692 | -0.01(-0.14%) |
Dec 06, 2022 | 6.537 | 6.537 | 6.367 | 6.492 | 66,299 | +0.00(+0.00%) |
Dec 05, 2022 | 6.617 | 6.617 | 6.466 | 6.492 | 22,167 | -0.15(-2.28%) |
Dec 02, 2022 | 6.635 | 6.742 | 6.599 | 6.644 | 32,617 | -0.07(-1.06%) |
Dec 01, 2022 | 6.831 | 6.831 | 6.680 | 6.715 | 25,008 | -0.04(-0.66%) |
Nov 30, 2022 | 6.653 | 6.778 | 6.501 | 6.760 | 33,944 | +0.22(+3.41%) |
Nov 29, 2022 | 6.501 | 6.599 | 6.498 | 6.537 | 18,506 | -0.01(-0.14%) |
Nov 28, 2022 | 6.662 | 6.680 | 6.510 | 6.546 | 42,048 | -0.18(-2.65%) |
Nov 25, 2022 | 6.742 | 6.849 | 6.724 | 6.724 | 22,496 | +0.01(+0.13%) |
Nov 23, 2022 | 6.804 | 6.813 | 6.689 | 6.715 | 72,241 | -0.09(-1.31%) |
Nov 22, 2022 | 6.929 | 6.929 | 6.715 | 6.804 | 44,809 | -0.04(-0.52%) |
Nov 21, 2022 | 6.564 | 6.867 | 6.510 | 6.840 | 29,949 | +0.15(+2.27%) |
Nov 18, 2022 | 6.706 | 6.733 | 6.590 | 6.689 | 33,525 | +0.13(+1.97%) |
Nov 17, 2022 | 6.594 | 6.647 | 6.515 | 6.559 | 40,225 | -0.09(-1.32%) |
Nov 16, 2022 | 6.586 | 6.665 | 6.489 | 6.647 | 50,759 | +0.11(+1.62%) |
Nov 15, 2022 | 6.594 | 6.594 | 6.454 | 6.542 | 37,206 | +0.08(+1.23%) |
Nov 14, 2022 | 6.489 | 6.594 | 6.374 | 6.462 | 96,772 | +0.04(+0.69%) |
Nov 11, 2022 | 6.251 | 6.462 | 6.101 | 6.418 | 52,867 | +0.19(+3.11%) |
Nov 10, 2022 | 5.600 | 6.251 | 5.600 | 6.225 | 70,809 | +0.56(+9.95%) |
Nov 09, 2022 | 5.696 | 5.908 | 5.608 | 5.661 | 58,772 | -0.05(-0.92%) |
Nov 08, 2022 | 6.025 | 6.025 | 5.679 | 5.714 | 57,763 | -0.28(-4.70%) |
Nov 07, 2022 | 6.031 | 6.031 | 5.864 | 5.996 | 25,303 | -0.01(-0.15%) |
Nov 04, 2022 | 5.961 | 6.005 | 5.820 | 6.005 | 24,206 | +0.07(+1.19%) |
Nov 03, 2022 | 5.934 | 5.987 | 5.908 | 5.934 | 22,963 | -0.05(-0.88%) |
Nov 02, 2022 | 6.128 | 6.220 | 5.961 | 5.987 | 38,068 | -0.10(-1.59%) |