Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.123 | 7.189 | 7.118 | 7.189 | 284,817 | +0.08(+1.19%) |
Jan 30, 2023 | 7.095 | 7.122 | 7.057 | 7.104 | 712,360 | +0.01(+0.13%) |
Jan 27, 2023 | 7.019 | 7.095 | 7.017 | 7.095 | 385,268 | +0.08(+1.07%) |
Jan 26, 2023 | 6.953 | 7.038 | 6.953 | 7.019 | 267,847 | +0.07(+0.95%) |
Jan 25, 2023 | 6.944 | 6.972 | 6.906 | 6.953 | 466,148 | +0.00(+0.00%) |
Jan 24, 2023 | 6.906 | 7.033 | 6.906 | 6.953 | 439,395 | +0.03(+0.41%) |
Jan 23, 2023 | 6.944 | 6.953 | 6.906 | 6.925 | 966,171 | -0.03(-0.41%) |
Jan 20, 2023 | 6.915 | 6.963 | 6.887 | 6.953 | 545,496 | +0.06(+0.82%) |
Jan 19, 2023 | 6.915 | 6.915 | 6.850 | 6.897 | 465,701 | -0.03(-0.41%) |
Jan 18, 2023 | 6.953 | 6.963 | 6.868 | 6.925 | 559,028 | +0.01(+0.14%) |
Jan 17, 2023 | 6.831 | 6.925 | 6.807 | 6.915 | 585,470 | +0.05(+0.69%) |
Jan 13, 2023 | 6.878 | 6.878 | 6.793 | 6.868 | 507,283 | +0.00(+0.07%) |
Jan 12, 2023 | 6.793 | 6.878 | 6.732 | 6.864 | 520,350 | +0.10(+1.47%) |
Jan 11, 2023 | 6.727 | 6.783 | 6.699 | 6.764 | 491,030 | +0.07(+0.98%) |
Jan 10, 2023 | 6.699 | 6.713 | 6.652 | 6.699 | 327,166 | +0.02(+0.28%) |
Jan 09, 2023 | 6.671 | 6.689 | 6.614 | 6.680 | 422,384 | +0.02(+0.28%) |
Jan 06, 2023 | 6.605 | 6.671 | 6.586 | 6.661 | 346,863 | +0.11(+1.72%) |
Jan 05, 2023 | 6.633 | 6.633 | 6.525 | 6.549 | 374,391 | -0.10(-1.55%) |
Jan 04, 2023 | 6.455 | 6.689 | 6.455 | 6.652 | 594,214 | +0.16(+2.45%) |
Jan 03, 2023 | 6.408 | 6.511 | 6.390 | 6.493 | 678,128 | +0.12(+1.91%) |
Dec 30, 2022 | 6.418 | 6.502 | 6.366 | 6.371 | 1,106,289 | -0.04(-0.58%) |
Dec 29, 2022 | 6.343 | 6.408 | 6.333 | 6.408 | 817,571 | +0.07(+1.18%) |
Dec 28, 2022 | 6.390 | 6.418 | 6.315 | 6.333 | 992,068 | -0.02(-0.30%) |
Dec 27, 2022 | 6.418 | 6.464 | 6.352 | 6.352 | 807,274 | -0.09(-1.45%) |
Dec 23, 2022 | 6.390 | 6.469 | 6.390 | 6.446 | 571,906 | +0.06(+0.88%) |
Dec 22, 2022 | 6.380 | 6.493 | 6.380 | 6.390 | 1,060,270 | -0.02(-0.29%) |
Dec 21, 2022 | 6.408 | 6.464 | 6.390 | 6.408 | 790,655 | +0.02(+0.29%) |
Dec 20, 2022 | 6.380 | 6.455 | 6.380 | 6.390 | 828,846 | -0.04(-0.58%) |
Dec 19, 2022 | 6.502 | 6.530 | 6.390 | 6.427 | 872,084 | -0.10(-1.58%) |
Dec 16, 2022 | 6.474 | 6.539 | 6.474 | 6.530 | 891,985 | -0.01(-0.14%) |
Dec 15, 2022 | 6.502 | 6.614 | 6.502 | 6.539 | 642,109 | -0.01(-0.14%) |
Dec 14, 2022 | 6.530 | 6.577 | 6.502 | 6.549 | 618,161 | -0.02(-0.38%) |
Dec 13, 2022 | 6.620 | 6.704 | 6.518 | 6.574 | 919,470 | +0.05(+0.71%) |
Dec 12, 2022 | 6.443 | 6.639 | 6.434 | 6.527 | 1,467,422 | +0.08(+1.30%) |
Dec 09, 2022 | 6.536 | 6.554 | 6.434 | 6.443 | 845,502 | -0.11(-1.70%) |
Dec 08, 2022 | 6.583 | 6.602 | 6.546 | 6.555 | 423,383 | -0.01(-0.14%) |
Dec 07, 2022 | 6.592 | 6.602 | 6.524 | 6.564 | 670,437 | -0.03(-0.42%) |
Dec 06, 2022 | 6.508 | 6.760 | 6.508 | 6.592 | 1,314,565 | +0.08(+1.29%) |
Dec 05, 2022 | 6.676 | 6.699 | 6.490 | 6.508 | 777,046 | -0.18(-2.65%) |
Dec 02, 2022 | 6.667 | 6.704 | 6.667 | 6.685 | 478,356 | -0.03(-0.42%) |
Dec 01, 2022 | 6.732 | 6.751 | 6.667 | 6.713 | 739,642 | +0.08(+1.26%) |
Nov 30, 2022 | 6.555 | 6.657 | 6.499 | 6.630 | 1,209,482 | +0.11(+1.71%) |
Nov 29, 2022 | 6.471 | 6.578 | 6.471 | 6.518 | 520,773 | +0.01(+0.14%) |
Nov 28, 2022 | 6.527 | 6.564 | 6.490 | 6.508 | 621,957 | -0.02(-0.29%) |
Nov 25, 2022 | 6.518 | 6.569 | 6.508 | 6.527 | 260,003 | -0.03(-0.43%) |
Nov 23, 2022 | 6.611 | 6.639 | 6.527 | 6.555 | 540,031 | -0.06(-0.84%) |
Nov 22, 2022 | 6.602 | 6.648 | 6.564 | 6.611 | 757,042 | +0.01(+0.14%) |
Nov 21, 2022 | 6.425 | 6.602 | 6.416 | 6.602 | 834,411 | +0.18(+2.75%) |
Nov 18, 2022 | 6.387 | 6.462 | 6.387 | 6.425 | 395,492 | +0.05(+0.73%) |
Nov 17, 2022 | 6.378 | 6.434 | 6.369 | 6.378 | 794,019 | -0.12(-1.86%) |
Nov 16, 2022 | 6.564 | 6.564 | 6.467 | 6.499 | 735,067 | -0.10(-1.55%) |
Nov 15, 2022 | 6.490 | 6.602 | 6.472 | 6.602 | 719,034 | +0.15(+2.31%) |
Nov 14, 2022 | 6.499 | 6.508 | 6.434 | 6.453 | 1,173,760 | -0.05(-0.81%) |
Nov 11, 2022 | 6.505 | 6.538 | 6.487 | 6.505 | 394,346 | -0.04(-0.57%) |
Nov 10, 2022 | 6.431 | 6.558 | 6.431 | 6.542 | 1,128,826 | +0.19(+3.06%) |
Nov 09, 2022 | 6.311 | 6.371 | 6.302 | 6.348 | 667,701 | -0.01(-0.15%) |
Nov 08, 2022 | 6.366 | 6.405 | 6.302 | 6.357 | 537,977 | +0.05(+0.73%) |
Nov 07, 2022 | 6.292 | 6.311 | 6.232 | 6.311 | 414,187 | +0.02(+0.29%) |
Nov 04, 2022 | 6.237 | 6.297 | 6.172 | 6.292 | 529,103 | +0.06(+1.04%) |
Nov 03, 2022 | 6.292 | 6.305 | 6.209 | 6.228 | 462,667 | -0.12(-1.89%) |
Nov 02, 2022 | 6.311 | 6.376 | 6.348 | 556,455 | +0.01(+0.15%) |