Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.325 | 6.345 | 6.268 | 6.300 | 253,155 | +0.07(+1.04%) |
Jan 30, 2023 | 6.382 | 6.431 | 6.203 | 6.235 | 267,594 | -0.12(-1.92%) |
Jan 27, 2023 | 6.423 | 6.455 | 6.317 | 6.357 | 282,525 | -0.02(-0.38%) |
Jan 26, 2023 | 6.634 | 6.634 | 6.268 | 6.382 | 269,545 | -0.11(-1.63%) |
Jan 25, 2023 | 6.423 | 6.520 | 6.394 | 6.488 | 163,543 | +0.04(+0.69%) |
Jan 24, 2023 | 6.382 | 6.593 | 6.349 | 6.443 | 134,237 | +0.01(+0.19%) |
Jan 23, 2023 | 6.618 | 6.707 | 6.374 | 6.431 | 469,831 | -0.17(-2.59%) |
Jan 20, 2023 | 6.553 | 6.754 | 6.541 | 6.602 | 644,333 | +0.21(+3.27%) |
Jan 19, 2023 | 6.208 | 6.433 | 6.200 | 6.393 | 326,585 | +0.22(+3.52%) |
Jan 18, 2023 | 6.071 | 6.192 | 6.071 | 6.175 | 324,911 | +0.14(+2.26%) |
Jan 17, 2023 | 5.910 | 6.047 | 5.890 | 6.039 | 347,279 | +0.16(+2.74%) |
Jan 13, 2023 | 5.701 | 5.999 | 5.701 | 5.878 | 350,078 | +0.14(+2.38%) |
Jan 12, 2023 | 5.653 | 5.741 | 5.645 | 5.741 | 181,795 | +0.10(+1.71%) |
Jan 11, 2023 | 5.629 | 5.673 | 5.621 | 5.645 | 254,714 | +0.02(+0.43%) |
Jan 10, 2023 | 5.516 | 5.621 | 5.500 | 5.621 | 196,188 | +0.12(+2.19%) |
Jan 09, 2023 | 5.500 | 5.572 | 5.452 | 5.500 | 190,150 | +0.05(+0.89%) |
Jan 06, 2023 | 5.468 | 5.508 | 5.444 | 5.452 | 150,829 | +0.03(+0.52%) |
Jan 05, 2023 | 5.468 | 5.501 | 5.420 | 5.424 | 127,809 | -0.06(-1.10%) |
Jan 04, 2023 | 5.540 | 5.629 | 5.452 | 5.484 | 133,704 | +0.05(+0.89%) |
Jan 03, 2023 | 5.476 | 5.484 | 5.395 | 5.436 | 167,370 | -0.02(-0.29%) |
Dec 30, 2022 | 5.548 | 5.580 | 5.436 | 5.452 | 253,622 | -0.11(-2.02%) |
Dec 29, 2022 | 5.669 | 5.725 | 5.556 | 5.564 | 278,897 | -0.11(-1.98%) |
Dec 28, 2022 | 5.701 | 5.748 | 5.661 | 5.677 | 145,594 | +0.02(+0.28%) |
Dec 27, 2022 | 5.661 | 5.701 | 5.598 | 5.661 | 92,180 | -0.02(-0.42%) |
Dec 23, 2022 | 5.455 | 5.693 | 5.455 | 5.685 | 159,557 | +0.24(+4.44%) |
Dec 22, 2022 | 5.471 | 5.487 | 5.423 | 5.443 | 144,363 | -0.07(-1.22%) |
Dec 21, 2022 | 5.534 | 5.594 | 5.487 | 5.510 | 166,768 | +0.02(+0.43%) |
Dec 20, 2022 | 5.439 | 5.518 | 5.439 | 5.487 | 121,194 | +0.03(+0.58%) |
Dec 19, 2022 | 5.463 | 5.522 | 5.439 | 5.455 | 150,859 | -0.01(-0.15%) |
Dec 16, 2022 | 5.518 | 5.538 | 5.455 | 5.463 | 178,284 | -0.05(-0.86%) |
Dec 15, 2022 | 5.518 | 5.542 | 5.502 | 5.510 | 162,199 | -0.03(-0.57%) |
Dec 14, 2022 | 5.606 | 5.629 | 5.518 | 5.542 | 170,643 | -0.05(-0.85%) |
Dec 13, 2022 | 5.669 | 5.701 | 5.590 | 5.590 | 173,497 | +0.01(+0.14%) |
Dec 12, 2022 | 5.534 | 5.598 | 5.534 | 5.582 | 156,247 | +0.05(+0.86%) |
Dec 09, 2022 | 5.550 | 5.601 | 5.518 | 5.534 | 175,434 | -0.06(-1.13%) |
Dec 08, 2022 | 5.613 | 5.629 | 5.566 | 5.598 | 145,059 | +0.02(+0.28%) |
Dec 07, 2022 | 5.566 | 5.629 | 5.550 | 5.582 | 176,367 | -0.01(-0.14%) |
Dec 06, 2022 | 5.550 | 5.598 | 5.510 | 5.590 | 130,729 | +0.06(+1.15%) |
Dec 05, 2022 | 5.534 | 5.621 | 5.407 | 5.526 | 191,442 | +0.00(+0.00%) |
Dec 02, 2022 | 5.606 | 5.637 | 5.510 | 5.526 | 143,551 | -0.10(-1.83%) |
Dec 01, 2022 | 5.724 | 5.724 | 5.629 | 5.629 | 132,632 | -0.05(-0.84%) |
Nov 30, 2022 | 5.439 | 5.788 | 5.431 | 5.677 | 281,519 | +0.21(+3.92%) |
Nov 29, 2022 | 5.415 | 5.463 | 5.399 | 5.463 | 163,128 | +0.06(+1.17%) |
Nov 28, 2022 | 5.376 | 5.447 | 5.366 | 5.399 | 183,929 | +0.04(+0.74%) |
Nov 25, 2022 | 5.360 | 5.380 | 5.257 | 5.360 | 121,329 | +0.02(+0.30%) |
Nov 23, 2022 | 5.352 | 5.391 | 5.320 | 5.344 | 144,530 | +0.00(+0.00%) |
Nov 22, 2022 | 5.312 | 5.395 | 5.312 | 5.344 | 255,550 | +0.04(+0.75%) |
Nov 21, 2022 | 5.320 | 5.352 | 5.273 | 5.304 | 134,061 | +0.00(+0.00%) |
Nov 18, 2022 | 5.304 | 5.359 | 5.285 | 5.304 | 173,525 | +0.03(+0.59%) |
Nov 17, 2022 | 5.296 | 5.339 | 5.265 | 5.273 | 166,402 | -0.02(-0.44%) |
Nov 16, 2022 | 5.382 | 5.382 | 5.281 | 5.296 | 218,088 | -0.07(-1.31%) |
Nov 15, 2022 | 5.218 | 5.390 | 5.187 | 5.367 | 304,370 | +0.23(+4.57%) |
Nov 14, 2022 | 5.078 | 5.179 | 5.078 | 5.132 | 203,969 | +0.06(+1.23%) |
Nov 11, 2022 | 5.195 | 5.289 | 5.070 | 5.070 | 184,326 | +0.01(+0.15%) |
Nov 10, 2022 | 5.070 | 5.117 | 5.046 | 5.062 | 166,381 | +0.09(+1.73%) |
Nov 09, 2022 | 5.070 | 5.070 | 4.953 | 4.976 | 143,504 | -0.08(-1.55%) |
Nov 08, 2022 | 5.125 | 5.148 | 5.031 | 5.054 | 205,497 | +0.02(+0.31%) |
Nov 07, 2022 | 5.070 | 5.083 | 4.984 | 5.039 | 139,642 | +0.05(+1.10%) |
Nov 04, 2022 | 4.968 | 5.000 | 4.953 | 4.984 | 119,228 | +0.05(+0.95%) |
Nov 03, 2022 | 4.992 | 5.000 | 4.902 | 4.937 | 154,898 | -0.08(-1.63%) |
Nov 02, 2022 | 5.070 | 5.078 | 5.015 | 5.019 | 109,846 | -0.05(-1.00%) |