Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.200 | 6.355 | 6.152 | 6.310 | 2,008,909 | +0.08(+1.28%) |
Jan 30, 2023 | 6.330 | 6.365 | 6.230 | 6.230 | 868,365 | -0.09(-1.42%) |
Jan 27, 2023 | 6.460 | 6.466 | 6.280 | 6.320 | 936,238 | -0.18(-2.77%) |
Jan 26, 2023 | 6.980 | 6.980 | 6.430 | 6.500 | 1,481,685 | -0.45(-6.47%) |
Jan 25, 2023 | 6.850 | 6.970 | 6.800 | 6.950 | 906,846 | +0.01(+0.14%) |
Jan 24, 2023 | 6.750 | 6.970 | 6.680 | 6.940 | 969,777 | +0.14(+2.06%) |
Jan 23, 2023 | 6.740 | 6.800 | 6.611 | 6.800 | 833,968 | +0.01(+0.15%) |
Jan 20, 2023 | 6.640 | 6.790 | 6.480 | 6.790 | 1,164,509 | +0.20(+3.03%) |
Jan 19, 2023 | 6.520 | 6.710 | 6.495 | 6.590 | 1,528,561 | +0.10(+1.54%) |
Jan 18, 2023 | 6.590 | 6.690 | 6.485 | 6.490 | 1,382,658 | +0.02(+0.31%) |
Jan 17, 2023 | 6.700 | 6.770 | 6.460 | 6.470 | 1,513,201 | -0.33(-4.85%) |
Jan 13, 2023 | 6.800 | 6.940 | 6.775 | 6.800 | 1,532,279 | +0.01(+0.15%) |
Jan 12, 2023 | 6.760 | 6.950 | 6.760 | 6.790 | 1,234,590 | +0.03(+0.44%) |
Jan 11, 2023 | 6.840 | 6.845 | 6.660 | 6.760 | 1,042,802 | -0.07(-1.02%) |
Jan 10, 2023 | 6.680 | 6.830 | 6.636 | 6.830 | 627,956 | +0.17(+2.55%) |
Jan 09, 2023 | 6.880 | 6.880 | 6.630 | 6.660 | 1,034,464 | -0.10(-1.48%) |
Jan 06, 2023 | 6.850 | 6.860 | 6.680 | 6.760 | 1,581,020 | +0.04(+0.60%) |
Jan 05, 2023 | 6.450 | 6.740 | 6.390 | 6.720 | 1,266,861 | +0.17(+2.60%) |
Jan 04, 2023 | 6.110 | 6.580 | 6.110 | 6.550 | 1,305,070 | +0.50(+8.26%) |
Jan 03, 2023 | 6.040 | 6.245 | 6.010 | 6.050 | 949,272 | +0.07(+1.17%) |
Dec 30, 2022 | 6.030 | 6.060 | 5.920 | 5.980 | 737,123 | -0.06(-0.99%) |
Dec 29, 2022 | 6.150 | 6.150 | 6.000 | 6.040 | 797,093 | +0.00(+0.00%) |
Dec 28, 2022 | 6.290 | 6.290 | 6.000 | 6.040 | 805,074 | -0.27(-4.28%) |
Dec 27, 2022 | 6.210 | 6.410 | 6.170 | 6.310 | 808,683 | +0.15(+2.44%) |
Dec 23, 2022 | 6.140 | 6.240 | 5.970 | 6.160 | 1,013,821 | +0.07(+1.15%) |
Dec 22, 2022 | 6.120 | 6.120 | 5.935 | 6.090 | 1,146,835 | -0.06(-0.98%) |
Dec 21, 2022 | 6.150 | 6.220 | 6.070 | 6.150 | 1,083,491 | +0.06(+0.99%) |
Dec 20, 2022 | 5.800 | 6.195 | 5.800 | 6.090 | 1,772,007 | +0.36(+6.28%) |
Dec 19, 2022 | 5.710 | 5.755 | 5.620 | 5.730 | 1,024,443 | +0.00(+0.00%) |
Dec 16, 2022 | 5.580 | 5.820 | 5.570 | 5.730 | 2,227,865 | +0.09(+1.60%) |
Dec 15, 2022 | 5.780 | 5.790 | 5.620 | 5.640 | 1,204,549 | -0.28(-4.73%) |
Dec 14, 2022 | 6.040 | 6.040 | 5.810 | 5.920 | 1,123,597 | -0.11(-1.82%) |
Dec 13, 2022 | 6.080 | 6.190 | 5.969 | 6.030 | 1,416,389 | +0.14(+2.38%) |
Dec 12, 2022 | 5.890 | 5.940 | 5.820 | 5.890 | 815,241 | -0.07(-1.17%) |
Dec 09, 2022 | 5.990 | 6.145 | 5.930 | 5.960 | 993,057 | +0.01(+0.17%) |
Dec 08, 2022 | 5.980 | 6.085 | 5.920 | 5.950 | 1,091,572 | -0.01(-0.17%) |
Dec 07, 2022 | 5.870 | 6.025 | 5.870 | 5.960 | 1,072,490 | +0.13(+2.23%) |
Dec 06, 2022 | 5.980 | 6.050 | 5.815 | 5.830 | 912,145 | -0.12(-2.02%) |
Dec 05, 2022 | 6.050 | 6.065 | 5.900 | 5.950 | 918,973 | -0.16(-2.62%) |
Dec 02, 2022 | 5.910 | 6.135 | 5.870 | 6.110 | 999,015 | +0.08(+1.33%) |
Dec 01, 2022 | 5.820 | 6.110 | 5.820 | 6.030 | 1,434,023 | +0.26(+4.51%) |
Nov 30, 2022 | 5.620 | 5.845 | 5.615 | 5.770 | 1,841,607 | +0.13(+2.30%) |
Nov 29, 2022 | 5.450 | 5.670 | 5.450 | 5.640 | 1,067,467 | +0.19(+3.49%) |
Nov 28, 2022 | 5.670 | 5.730 | 5.400 | 5.450 | 2,267,434 | -0.27(-4.72%) |
Nov 25, 2022 | 5.840 | 5.845 | 5.710 | 5.720 | 517,787 | -0.11(-1.89%) |
Nov 23, 2022 | 5.600 | 5.830 | 5.570 | 5.830 | 1,555,993 | +0.22(+3.92%) |
Nov 22, 2022 | 5.510 | 5.660 | 5.500 | 5.610 | 1,712,882 | +0.21(+3.89%) |
Nov 21, 2022 | 5.380 | 5.440 | 5.235 | 5.400 | 1,133,978 | -0.04(-0.74%) |
Nov 18, 2022 | 5.450 | 5.450 | 5.300 | 5.440 | 1,002,057 | +0.11(+2.06%) |
Nov 17, 2022 | 5.310 | 5.347 | 5.230 | 5.330 | 967,904 | -0.05(-0.93%) |
Nov 16, 2022 | 5.420 | 5.435 | 5.330 | 5.380 | 1,118,182 | -0.06(-1.10%) |
Nov 15, 2022 | 5.570 | 5.615 | 5.420 | 5.440 | 1,426,789 | -0.12(-2.16%) |
Nov 14, 2022 | 5.540 | 5.630 | 5.520 | 5.560 | 1,578,560 | -0.03(-0.54%) |
Nov 11, 2022 | 5.700 | 5.704 | 5.555 | 5.590 | 1,678,709 | -0.08(-1.41%) |
Nov 10, 2022 | 5.460 | 5.690 | 5.340 | 5.670 | 2,205,026 | +0.51(+9.88%) |
Nov 09, 2022 | 5.180 | 5.330 | 5.120 | 5.160 | 1,329,302 | -0.08(-1.53%) |
Nov 08, 2022 | 4.950 | 5.300 | 4.930 | 5.240 | 1,702,928 | +0.26(+5.22%) |
Nov 07, 2022 | 4.840 | 4.990 | 4.825 | 4.980 | 1,362,091 | +0.11(+2.26%) |
Nov 04, 2022 | 4.590 | 4.870 | 4.540 | 4.870 | 2,046,612 | +0.47(+10.68%) |
Nov 03, 2022 | 4.380 | 4.475 | 4.290 | 4.400 | 1,201,423 | -0.05(-1.12%) |
Nov 02, 2022 | 4.840 | 4.870 | 4.450 | 4.450 | 1,373,540 | -0.34(-7.10%) |