Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.693 | 5.703 | 5.529 | 5.587 | 31,062,802 | -0.08(-1.36%) |
Jan 30, 2023 | 5.664 | 5.703 | 5.654 | 5.664 | 10,323,281 | -0.05(-0.84%) |
Jan 27, 2023 | 5.674 | 5.741 | 5.630 | 5.712 | 11,251,573 | +0.02(+0.34%) |
Jan 26, 2023 | 5.712 | 5.732 | 5.669 | 5.693 | 16,656,198 | -0.01(-0.17%) |
Jan 25, 2023 | 5.587 | 5.722 | 5.548 | 5.703 | 16,700,827 | +0.12(+2.07%) |
Jan 24, 2023 | 5.674 | 5.674 | 5.558 | 5.587 | 13,413,905 | -0.09(-1.53%) |
Jan 23, 2023 | 5.635 | 5.703 | 5.625 | 5.674 | 12,347,620 | +0.04(+0.68%) |
Jan 20, 2023 | 5.577 | 5.654 | 5.568 | 5.635 | 12,236,605 | +0.05(+0.86%) |
Jan 19, 2023 | 5.616 | 5.635 | 5.577 | 5.587 | 12,899,044 | -0.05(-0.86%) |
Jan 18, 2023 | 5.780 | 5.780 | 5.625 | 5.635 | 18,941,986 | -0.14(-2.34%) |
Jan 17, 2023 | 5.741 | 5.789 | 5.712 | 5.770 | 8,588,491 | +0.02(+0.34%) |
Jan 13, 2023 | 5.732 | 5.751 | 5.683 | 5.751 | 8,651,493 | +0.00(+0.00%) |
Jan 12, 2023 | 5.761 | 5.789 | 5.693 | 5.751 | 10,929,918 | -0.03(-0.58%) |
Jan 11, 2023 | 5.732 | 5.789 | 5.698 | 5.785 | 9,430,009 | +0.08(+1.44%) |
Jan 10, 2023 | 5.674 | 5.722 | 5.654 | 5.703 | 8,744,783 | +0.00(+0.00%) |
Jan 09, 2023 | 5.727 | 5.751 | 5.683 | 5.703 | 10,206,538 | -0.08(-1.34%) |
Jan 06, 2023 | 5.683 | 5.780 | 5.664 | 5.780 | 12,363,614 | +0.15(+2.74%) |
Jan 05, 2023 | 5.645 | 5.664 | 5.587 | 5.625 | 11,997,021 | -0.03(-0.51%) |
Jan 04, 2023 | 5.645 | 5.712 | 5.625 | 5.654 | 18,983,234 | +0.07(+1.21%) |
Jan 03, 2023 | 5.635 | 5.654 | 5.519 | 5.587 | 17,114,012 | -0.05(-0.86%) |
Dec 30, 2022 | 5.596 | 5.635 | 5.558 | 5.635 | 10,192,573 | +0.02(+0.34%) |
Dec 29, 2022 | 5.587 | 5.654 | 5.577 | 5.616 | 11,975,967 | +0.09(+1.57%) |
Dec 28, 2022 | 5.577 | 5.635 | 5.529 | 5.529 | 12,700,007 | -0.05(-0.87%) |
Dec 27, 2022 | 5.674 | 5.703 | 5.568 | 5.577 | 8,566,768 | -0.06(-1.03%) |
Dec 23, 2022 | 5.625 | 5.674 | 5.596 | 5.635 | 10,066,045 | +0.03(+0.52%) |
Dec 22, 2022 | 5.645 | 5.664 | 5.558 | 5.606 | 18,503,030 | -0.09(-1.53%) |
Dec 21, 2022 | 5.712 | 5.717 | 5.635 | 5.693 | 12,728,030 | +0.03(+0.51%) |
Dec 20, 2022 | 5.703 | 5.717 | 5.645 | 5.664 | 9,143,335 | -0.03(-0.51%) |
Dec 19, 2022 | 5.789 | 5.799 | 5.674 | 5.693 | 12,422,796 | -0.06(-1.01%) |
Dec 16, 2022 | 5.703 | 5.780 | 5.703 | 5.751 | 34,528,252 | -0.01(-0.17%) |
Dec 15, 2022 | 5.876 | 5.891 | 5.761 | 5.761 | 17,328,782 | -0.14(-2.45%) |
Dec 14, 2022 | 5.896 | 5.992 | 5.857 | 5.905 | 14,279,831 | -0.04(-0.65%) |
Dec 13, 2022 | 6.031 | 6.040 | 5.925 | 5.944 | 15,679,777 | +0.01(+0.16%) |
Dec 12, 2022 | 5.876 | 5.954 | 5.838 | 5.934 | 9,811,411 | +0.04(+0.65%) |
Dec 09, 2022 | 5.954 | 5.954 | 5.876 | 5.896 | 8,742,026 | -0.05(-0.81%) |
Dec 08, 2022 | 5.973 | 5.992 | 5.898 | 5.944 | 11,965,758 | -0.04(-0.65%) |
Dec 07, 2022 | 5.896 | 5.997 | 5.886 | 5.982 | 12,920,978 | +0.05(+0.81%) |
Dec 06, 2022 | 5.987 | 6.011 | 5.905 | 5.934 | 13,384,731 | -0.03(-0.49%) |
Dec 05, 2022 | 5.963 | 5.992 | 5.929 | 5.963 | 14,909,846 | -0.06(-0.96%) |
Dec 02, 2022 | 6.137 | 6.137 | 6.021 | 6.021 | 15,775,573 | -0.16(-2.65%) |
Dec 01, 2022 | 6.137 | 6.306 | 6.127 | 6.185 | 19,995,786 | -0.08(-1.23%) |
Nov 30, 2022 | 6.204 | 6.262 | 6.089 | 6.262 | 22,919,398 | +0.08(+1.25%) |
Nov 29, 2022 | 6.146 | 6.204 | 6.127 | 6.185 | 11,400,900 | +0.03(+0.47%) |
Nov 28, 2022 | 6.243 | 6.282 | 6.151 | 6.156 | 11,162,409 | -0.11(-1.69%) |
Nov 25, 2022 | 6.224 | 6.561 | 6.224 | 6.262 | 3,977,684 | -0.01(-0.15%) |
Nov 23, 2022 | 6.233 | 6.311 | 6.220 | 6.272 | 10,549,837 | +0.01(+0.15%) |
Nov 22, 2022 | 6.224 | 6.272 | 6.185 | 6.262 | 8,858,999 | +0.06(+0.93%) |
Nov 21, 2022 | 6.185 | 6.253 | 6.156 | 6.204 | 14,282,240 | +0.04(+0.63%) |
Nov 18, 2022 | 6.146 | 6.195 | 6.050 | 6.166 | 14,203,434 | +0.03(+0.47%) |
Nov 17, 2022 | 6.156 | 6.262 | 6.060 | 6.137 | 20,419,014 | -0.12(-1.85%) |
Nov 16, 2022 | 6.262 | 6.286 | 6.195 | 6.253 | 17,426,298 | +0.01(+0.15%) |
Nov 15, 2022 | 6.224 | 6.272 | 6.185 | 6.243 | 18,010,346 | +0.05(+0.78%) |
Nov 14, 2022 | 6.224 | 6.253 | 6.185 | 6.195 | 16,021,268 | -0.02(-0.31%) |
Nov 11, 2022 | 6.175 | 6.224 | 6.098 | 6.214 | 15,730,051 | +0.03(+0.47%) |
Nov 10, 2022 | 6.156 | 6.243 | 6.108 | 6.185 | 20,127,020 | +0.11(+1.81%) |
Nov 09, 2022 | 6.075 | 6.142 | 6.017 | 6.075 | 13,438,697 | -0.02(-0.25%) |
Nov 08, 2022 | 6.033 | 6.119 | 6.004 | 6.090 | 16,055,729 | +0.08(+1.27%) |
Nov 07, 2022 | 5.918 | 6.013 | 5.918 | 6.013 | 16,881,324 | +0.11(+1.95%) |
Nov 04, 2022 | 5.879 | 5.927 | 5.817 | 5.899 | 18,201,528 | +0.07(+1.15%) |
Nov 03, 2022 | 5.784 | 5.860 | 5.745 | 5.832 | 21,070,338 | +0.02(+0.33%) |
Nov 02, 2022 | 5.832 | 5.812 | 24,619,104 | +0.01(+0.16%) |