Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.600 | 6.200 | 5.590 | 6.180 | 298,452 | +0.59(+10.55%) |
Jan 30, 2023 | 5.750 | 5.890 | 5.500 | 5.590 | 250,873 | -0.10(-1.76%) |
Jan 27, 2023 | 5.820 | 6.010 | 5.670 | 5.690 | 152,008 | -0.06(-1.04%) |
Jan 26, 2023 | 5.780 | 5.980 | 5.650 | 5.750 | 212,885 | +0.01(+0.17%) |
Jan 25, 2023 | 5.740 | 5.830 | 5.500 | 5.740 | 359,060 | -0.04(-0.69%) |
Jan 24, 2023 | 6.180 | 6.180 | 5.730 | 5.780 | 356,202 | -0.37(-6.02%) |
Jan 23, 2023 | 6.220 | 6.390 | 6.090 | 6.150 | 219,900 | -0.19(-3.00%) |
Jan 20, 2023 | 6.190 | 6.560 | 6.080 | 6.340 | 173,009 | +0.20(+3.26%) |
Jan 19, 2023 | 6.190 | 6.240 | 6.030 | 6.140 | 110,057 | -0.08(-1.29%) |
Jan 18, 2023 | 6.440 | 6.490 | 6.200 | 6.220 | 138,194 | -0.18(-2.81%) |
Jan 17, 2023 | 6.410 | 6.630 | 6.230 | 6.400 | 290,904 | +0.06(+0.95%) |
Jan 13, 2023 | 6.560 | 6.600 | 6.260 | 6.340 | 182,502 | -0.23(-3.50%) |
Jan 12, 2023 | 6.700 | 6.700 | 6.430 | 6.570 | 157,999 | -0.05(-0.76%) |
Jan 11, 2023 | 6.490 | 6.648 | 6.415 | 6.620 | 265,253 | +0.14(+2.16%) |
Jan 10, 2023 | 6.380 | 6.553 | 6.235 | 6.480 | 315,335 | +0.09(+1.41%) |
Jan 09, 2023 | 6.500 | 6.695 | 6.350 | 6.390 | 181,169 | -0.02(-0.31%) |
Jan 06, 2023 | 6.410 | 6.715 | 6.290 | 6.410 | 120,455 | +0.04(+0.63%) |
Jan 05, 2023 | 6.510 | 6.600 | 6.320 | 6.370 | 124,223 | -0.14(-2.15%) |
Jan 04, 2023 | 6.870 | 6.870 | 6.380 | 6.510 | 230,758 | -0.11(-1.66%) |
Jan 03, 2023 | 7.170 | 7.320 | 6.450 | 6.620 | 342,895 | -0.55(-7.67%) |
Dec 30, 2022 | 6.960 | 7.225 | 6.880 | 7.170 | 250,330 | +0.21(+3.02%) |
Dec 29, 2022 | 6.600 | 6.980 | 6.530 | 6.960 | 244,122 | +0.38(+5.78%) |
Dec 28, 2022 | 6.290 | 6.620 | 6.190 | 6.580 | 286,665 | +0.28(+4.44%) |
Dec 27, 2022 | 6.440 | 6.440 | 6.020 | 6.300 | 272,262 | +0.11(+1.78%) |
Dec 23, 2022 | 6.380 | 6.410 | 6.080 | 6.190 | 135,876 | -0.19(-2.98%) |
Dec 22, 2022 | 6.350 | 6.400 | 6.032 | 6.380 | 161,973 | -0.05(-0.78%) |
Dec 21, 2022 | 6.070 | 6.550 | 5.970 | 6.430 | 227,578 | +0.36(+5.93%) |
Dec 20, 2022 | 6.180 | 6.295 | 5.908 | 6.070 | 210,423 | -0.15(-2.41%) |
Dec 19, 2022 | 6.410 | 6.410 | 6.150 | 6.220 | 184,167 | -0.16(-2.51%) |
Dec 16, 2022 | 6.430 | 6.630 | 6.140 | 6.380 | 134,763 | -0.10(-1.54%) |
Dec 15, 2022 | 6.300 | 6.485 | 5.990 | 6.480 | 169,583 | +0.15(+2.37%) |
Dec 14, 2022 | 6.430 | 6.656 | 6.250 | 6.330 | 289,237 | -0.10(-1.56%) |
Dec 13, 2022 | 6.670 | 6.830 | 6.240 | 6.430 | 254,377 | -0.06(-0.92%) |
Dec 12, 2022 | 6.550 | 6.550 | 6.380 | 6.490 | 228,191 | -0.03(-0.46%) |
Dec 09, 2022 | 6.800 | 6.905 | 6.400 | 6.520 | 274,877 | -0.32(-4.68%) |
Dec 08, 2022 | 6.830 | 7.130 | 6.720 | 6.840 | 217,585 | +0.03(+0.44%) |
Dec 07, 2022 | 6.590 | 6.860 | 6.590 | 6.810 | 193,957 | +0.11(+1.64%) |
Dec 06, 2022 | 6.900 | 6.950 | 6.650 | 6.700 | 186,046 | -0.20(-2.90%) |
Dec 05, 2022 | 6.930 | 7.097 | 6.800 | 6.900 | 178,817 | -0.15(-2.13%) |
Dec 02, 2022 | 7.080 | 7.480 | 6.940 | 7.050 | 357,786 | -0.07(-0.98%) |
Dec 01, 2022 | 7.670 | 7.700 | 7.120 | 7.120 | 401,884 | -0.21(-2.86%) |
Nov 30, 2022 | 7.480 | 7.960 | 7.230 | 7.330 | 337,857 | +0.13(+1.81%) |
Nov 29, 2022 | 7.300 | 7.650 | 6.990 | 7.200 | 272,291 | -0.04(-0.55%) |
Nov 28, 2022 | 7.560 | 7.830 | 7.150 | 7.240 | 302,796 | -0.29(-3.85%) |
Nov 25, 2022 | 7.580 | 7.670 | 7.230 | 7.530 | 163,218 | +0.05(+0.67%) |
Nov 23, 2022 | 7.010 | 7.760 | 6.720 | 7.480 | 969,336 | +0.51(+7.32%) |
Nov 22, 2022 | 5.800 | 7.330 | 5.800 | 6.970 | 1,240,358 | +0.88(+14.45%) |
Nov 21, 2022 | 6.370 | 6.380 | 5.980 | 6.090 | 227,927 | -0.19(-3.03%) |
Nov 18, 2022 | 6.400 | 6.460 | 6.050 | 6.280 | 214,786 | +0.03(+0.48%) |
Nov 17, 2022 | 6.440 | 6.620 | 6.135 | 6.250 | 208,724 | -0.28(-4.29%) |
Nov 16, 2022 | 6.640 | 6.660 | 6.280 | 6.530 | 171,775 | -0.05(-0.76%) |
Nov 15, 2022 | 6.440 | 6.730 | 6.200 | 6.580 | 210,007 | +0.20(+3.13%) |
Nov 14, 2022 | 6.390 | 6.850 | 6.221 | 6.380 | 234,687 | -0.07(-1.09%) |
Nov 11, 2022 | 6.100 | 6.450 | 5.900 | 6.450 | 231,811 | +0.41(+6.79%) |
Nov 10, 2022 | 5.930 | 7.090 | 5.700 | 6.040 | 792,439 | +0.66(+12.27%) |
Nov 09, 2022 | 5.650 | 5.810 | 5.300 | 5.380 | 75,245 | -0.25(-4.44%) |
Nov 08, 2022 | 5.640 | 5.810 | 5.410 | 5.630 | 108,212 | -0.09(-1.57%) |
Nov 07, 2022 | 5.600 | 5.900 | 5.420 | 5.720 | 164,360 | +0.17(+3.06%) |
Nov 04, 2022 | 5.430 | 5.650 | 5.410 | 5.550 | 143,432 | +0.20(+3.74%) |
Nov 03, 2022 | 5.370 | 5.560 | 5.310 | 5.350 | 80,826 | -0.04(-0.74%) |
Nov 02, 2022 | 5.520 | 5.590 | 5.290 | 5.390 | 121,347 | -0.08(-1.46%) |