Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.591 | 7.643 | 7.480 | 7.540 | 7,026 | +0.10(+1.34%) |
Jan 30, 2023 | 7.530 | 7.637 | 7.380 | 7.440 | 21,025 | -0.10(-1.33%) |
Jan 27, 2023 | 7.620 | 7.800 | 7.510 | 7.540 | 28,296 | -0.08(-1.05%) |
Jan 26, 2023 | 6.970 | 7.930 | 6.960 | 7.620 | 129,453 | +0.64(+9.17%) |
Jan 25, 2023 | 6.900 | 6.980 | 6.865 | 6.980 | 5,142 | +0.12(+1.75%) |
Jan 24, 2023 | 6.990 | 6.990 | 6.703 | 6.860 | 10,540 | +0.03(+0.44%) |
Jan 23, 2023 | 6.750 | 7.085 | 6.720 | 6.830 | 35,006 | +0.08(+1.19%) |
Jan 20, 2023 | 6.760 | 6.825 | 6.520 | 6.750 | 21,818 | -0.12(-1.75%) |
Jan 19, 2023 | 6.980 | 6.980 | 6.700 | 6.870 | 14,214 | -0.21(-2.97%) |
Jan 18, 2023 | 7.220 | 7.300 | 7.050 | 7.080 | 12,772 | +0.08(+1.14%) |
Jan 17, 2023 | 6.890 | 7.178 | 6.890 | 7.000 | 18,119 | +0.05(+0.72%) |
Jan 13, 2023 | 6.770 | 7.500 | 6.590 | 6.950 | 56,957 | +0.41(+6.27%) |
Jan 12, 2023 | 6.900 | 6.900 | 6.510 | 6.540 | 16,911 | -0.30(-4.39%) |
Jan 11, 2023 | 6.680 | 6.920 | 6.645 | 6.840 | 11,935 | +0.29(+4.43%) |
Jan 10, 2023 | 6.350 | 6.650 | 6.350 | 6.550 | 5,391 | +0.22(+3.48%) |
Jan 09, 2023 | 6.490 | 6.570 | 6.330 | 6.330 | 13,268 | +0.08(+1.28%) |
Jan 06, 2023 | 6.270 | 6.270 | 6.250 | 6.250 | 1,280 | +0.03(+0.48%) |
Jan 05, 2023 | 6.300 | 6.395 | 6.200 | 6.220 | 3,217 | -0.21(-3.27%) |
Jan 04, 2023 | 6.290 | 6.450 | 6.285 | 6.430 | 10,686 | +0.08(+1.26%) |
Jan 03, 2023 | 6.250 | 6.450 | 6.100 | 6.350 | 23,260 | +0.03(+0.47%) |
Dec 30, 2022 | 5.960 | 6.360 | 5.850 | 6.320 | 38,388 | +0.37(+6.22%) |
Dec 29, 2022 | 6.140 | 6.140 | 5.900 | 5.950 | 29,370 | -0.14(-2.30%) |
Dec 28, 2022 | 6.340 | 6.550 | 6.050 | 6.090 | 26,268 | -0.26(-4.09%) |
Dec 27, 2022 | 6.080 | 6.590 | 6.080 | 6.350 | 8,345 | +0.17(+2.75%) |
Dec 23, 2022 | 6.052 | 6.330 | 6.020 | 6.180 | 13,649 | -0.02(-0.32%) |
Dec 22, 2022 | 6.110 | 6.340 | 5.990 | 6.200 | 2,289 | +0.17(+2.82%) |
Dec 21, 2022 | 6.130 | 6.420 | 5.950 | 6.030 | 14,236 | +0.03(+0.50%) |
Dec 20, 2022 | 5.890 | 6.440 | 5.890 | 6.000 | 21,594 | -0.26(-4.15%) |
Dec 19, 2022 | 6.200 | 6.480 | 5.855 | 6.260 | 17,265 | -0.05(-0.79%) |
Dec 16, 2022 | 5.930 | 6.320 | 5.930 | 6.310 | 22,855 | +0.12(+1.94%) |
Dec 15, 2022 | 6.060 | 6.230 | 5.750 | 6.190 | 43,302 | +0.09(+1.48%) |
Dec 14, 2022 | 6.200 | 6.374 | 6.100 | 6.100 | 14,224 | -0.13(-2.09%) |
Dec 13, 2022 | 6.510 | 6.510 | 6.040 | 6.230 | 32,654 | -0.20(-3.11%) |
Dec 12, 2022 | 6.720 | 6.720 | 6.390 | 6.430 | 12,512 | -0.31(-4.60%) |
Dec 09, 2022 | 6.920 | 6.920 | 6.446 | 6.740 | 17,465 | +0.18(+2.74%) |
Dec 08, 2022 | 6.586 | 6.699 | 6.430 | 6.560 | 17,707 | +0.16(+2.50%) |
Dec 07, 2022 | 6.050 | 6.750 | 5.921 | 6.400 | 51,139 | +0.14(+2.24%) |
Dec 06, 2022 | 6.000 | 6.300 | 5.910 | 6.260 | 36,824 | +0.21(+3.47%) |
Dec 05, 2022 | 6.030 | 6.100 | 6.000 | 6.050 | 8,570 | -0.09(-1.47%) |
Dec 02, 2022 | 6.160 | 6.350 | 6.000 | 6.140 | 60,962 | -0.19(-3.00%) |
Dec 01, 2022 | 6.290 | 6.425 | 6.290 | 6.330 | 3,202 | -0.02(-0.31%) |
Nov 30, 2022 | 6.100 | 6.430 | 5.880 | 6.350 | 40,051 | +0.25(+4.10%) |
Nov 29, 2022 | 6.070 | 6.214 | 5.960 | 6.100 | 39,904 | +0.09(+1.50%) |
Nov 28, 2022 | 6.080 | 6.330 | 5.870 | 6.010 | 61,110 | -0.31(-4.91%) |
Nov 25, 2022 | 6.230 | 6.380 | 5.870 | 6.320 | 62,317 | +0.12(+1.94%) |
Nov 23, 2022 | 6.290 | 6.340 | 6.090 | 6.200 | 7,070 | -0.08(-1.27%) |
Nov 22, 2022 | 6.250 | 6.550 | 6.020 | 6.280 | 65,954 | +0.01(+0.16%) |
Nov 21, 2022 | 5.910 | 6.350 | 5.800 | 6.270 | 94,446 | +0.50(+8.67%) |
Nov 18, 2022 | 6.000 | 6.043 | 5.660 | 5.770 | 10,488 | -0.22(-3.67%) |
Nov 17, 2022 | 5.990 | 6.130 | 5.650 | 5.990 | 53,863 | +0.04(+0.67%) |
Nov 16, 2022 | 5.870 | 6.070 | 5.650 | 5.950 | 70,009 | -0.24(-3.88%) |
Nov 15, 2022 | 5.790 | 6.360 | 5.790 | 6.190 | 85,200 | +0.51(+8.98%) |
Nov 14, 2022 | 5.500 | 6.160 | 5.500 | 5.680 | 225,080 | +0.18(+3.27%) |
Nov 11, 2022 | 4.600 | 5.600 | 4.600 | 5.500 | 288,074 | +1.33(+31.89%) |
Nov 10, 2022 | 4.065 | 4.418 | 4.065 | 4.170 | 10,384 | +0.12(+2.96%) |
Nov 09, 2022 | 4.150 | 4.421 | 4.020 | 4.050 | 8,960 | -0.10(-2.41%) |
Nov 08, 2022 | 4.050 | 4.190 | 4.000 | 4.150 | 11,691 | +0.09(+2.22%) |
Nov 07, 2022 | 4.070 | 4.139 | 4.000 | 4.060 | 5,212 | +0.06(+1.50%) |
Nov 04, 2022 | 4.100 | 4.104 | 3.975 | 4.000 | 29,640 | -0.08(-2.01%) |
Nov 03, 2022 | 4.160 | 4.160 | 3.950 | 4.082 | 11,098 | -0.20(-4.62%) |
Nov 02, 2022 | 4.190 | 4.373 | 4.060 | 4.280 | 13,104 | -0.02(-0.47%) |