Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.600 | 7.175 | 6.600 | 6.980 | 368,693 | +0.38(+5.76%) |
Jan 30, 2023 | 6.800 | 6.950 | 6.440 | 6.600 | 315,300 | -0.18(-2.65%) |
Jan 27, 2023 | 6.580 | 6.900 | 6.580 | 6.780 | 388,678 | +0.15(+2.26%) |
Jan 26, 2023 | 6.590 | 6.635 | 6.430 | 6.630 | 152,140 | +0.09(+1.38%) |
Jan 25, 2023 | 6.460 | 6.560 | 6.330 | 6.540 | 154,891 | +0.05(+0.77%) |
Jan 24, 2023 | 6.410 | 6.650 | 6.340 | 6.490 | 175,641 | +0.07(+1.09%) |
Jan 23, 2023 | 6.320 | 6.546 | 6.314 | 6.420 | 193,447 | +0.12(+1.90%) |
Jan 20, 2023 | 6.320 | 6.450 | 6.180 | 6.300 | 181,174 | +0.05(+0.80%) |
Jan 19, 2023 | 6.320 | 6.470 | 6.120 | 6.250 | 352,549 | -0.10(-1.57%) |
Jan 18, 2023 | 6.050 | 6.490 | 6.050 | 6.350 | 320,389 | +0.33(+5.48%) |
Jan 17, 2023 | 6.050 | 6.105 | 5.990 | 6.020 | 117,850 | -0.02(-0.33%) |
Jan 13, 2023 | 5.970 | 6.110 | 5.940 | 6.040 | 138,161 | +0.01(+0.17%) |
Jan 12, 2023 | 6.170 | 6.210 | 6.010 | 6.030 | 156,945 | -0.04(-0.66%) |
Jan 11, 2023 | 6.090 | 6.180 | 5.990 | 6.070 | 110,205 | +0.00(+0.00%) |
Jan 10, 2023 | 5.820 | 6.150 | 5.780 | 6.070 | 259,795 | +0.24(+4.12%) |
Jan 09, 2023 | 5.990 | 6.170 | 5.810 | 5.830 | 214,198 | -0.12(-2.02%) |
Jan 06, 2023 | 5.710 | 6.000 | 5.680 | 5.950 | 257,670 | +0.33(+5.87%) |
Jan 05, 2023 | 5.550 | 5.640 | 5.410 | 5.620 | 294,862 | +0.03(+0.54%) |
Jan 04, 2023 | 5.690 | 5.770 | 5.550 | 5.590 | 116,616 | -0.05(-0.89%) |
Jan 03, 2023 | 5.710 | 5.910 | 5.590 | 5.640 | 226,930 | -0.05(-0.88%) |
Dec 30, 2022 | 5.700 | 5.785 | 5.630 | 5.690 | 334,287 | -0.05(-0.87%) |
Dec 29, 2022 | 5.590 | 5.820 | 5.480 | 5.740 | 188,440 | +0.22(+3.99%) |
Dec 28, 2022 | 5.660 | 5.710 | 5.410 | 5.520 | 187,804 | -0.16(-2.82%) |
Dec 27, 2022 | 5.650 | 5.740 | 5.560 | 5.680 | 152,609 | +0.06(+1.07%) |
Dec 23, 2022 | 5.780 | 5.940 | 5.545 | 5.620 | 213,719 | -0.18(-3.10%) |
Dec 22, 2022 | 5.500 | 5.820 | 5.350 | 5.800 | 279,678 | +0.26(+4.69%) |
Dec 21, 2022 | 5.680 | 5.680 | 5.510 | 5.540 | 215,511 | -0.06(-1.07%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.415 | 5.600 | 238,943 | +0.00(+0.00%) |
Dec 19, 2022 | 6.040 | 6.060 | 5.510 | 5.600 | 309,794 | -0.47(-7.74%) |
Dec 16, 2022 | 5.940 | 6.125 | 5.830 | 6.070 | 1,345,110 | +0.03(+0.50%) |
Dec 15, 2022 | 6.070 | 6.220 | 5.955 | 6.040 | 251,033 | -0.17(-2.74%) |
Dec 14, 2022 | 5.960 | 6.330 | 5.960 | 6.210 | 255,702 | +0.27(+4.55%) |
Dec 13, 2022 | 6.140 | 6.440 | 5.900 | 5.940 | 349,599 | -0.02(-0.34%) |
Dec 12, 2022 | 5.690 | 6.000 | 5.690 | 5.960 | 295,645 | +0.27(+4.75%) |
Dec 09, 2022 | 5.800 | 5.900 | 5.680 | 5.690 | 239,793 | -0.11(-1.90%) |
Dec 08, 2022 | 5.850 | 5.960 | 5.750 | 5.800 | 201,213 | -0.05(-0.85%) |
Dec 07, 2022 | 5.880 | 6.070 | 5.820 | 5.850 | 232,657 | -0.03(-0.51%) |
Dec 06, 2022 | 5.870 | 5.970 | 5.770 | 5.880 | 504,092 | -0.01(-0.17%) |
Dec 05, 2022 | 5.800 | 6.040 | 5.800 | 5.890 | 320,094 | +0.00(+0.00%) |
Dec 02, 2022 | 6.020 | 6.060 | 5.860 | 5.890 | 273,400 | -0.10(-1.67%) |
Dec 01, 2022 | 6.000 | 6.170 | 5.880 | 5.990 | 342,640 | +0.16(+2.74%) |
Nov 30, 2022 | 5.620 | 5.840 | 5.430 | 5.830 | 232,677 | +0.20(+3.55%) |
Nov 29, 2022 | 5.750 | 5.910 | 5.610 | 5.630 | 185,869 | -0.13(-2.26%) |
Nov 28, 2022 | 5.570 | 5.820 | 5.570 | 5.760 | 244,488 | +0.08(+1.41%) |
Nov 25, 2022 | 5.720 | 5.790 | 5.655 | 5.680 | 57,077 | +0.02(+0.35%) |
Nov 23, 2022 | 5.740 | 5.740 | 5.540 | 5.660 | 188,278 | -0.08(-1.39%) |
Nov 22, 2022 | 5.760 | 5.800 | 5.650 | 5.740 | 176,153 | -0.01(-0.17%) |
Nov 21, 2022 | 5.820 | 5.930 | 5.700 | 5.750 | 288,625 | -0.09(-1.54%) |
Nov 18, 2022 | 6.140 | 6.210 | 5.620 | 5.840 | 541,282 | -0.16(-2.67%) |
Nov 17, 2022 | 6.000 | 6.130 | 5.730 | 6.000 | 395,199 | -0.06(-0.99%) |
Nov 16, 2022 | 6.500 | 6.900 | 6.020 | 6.060 | 554,196 | -0.55(-8.32%) |
Nov 15, 2022 | 6.640 | 7.070 | 6.550 | 6.610 | 447,655 | +0.06(+0.92%) |
Nov 14, 2022 | 6.100 | 7.080 | 6.100 | 6.550 | 1,039,949 | +0.58(+9.72%) |
Nov 11, 2022 | 6.060 | 6.260 | 5.950 | 5.970 | 339,674 | -0.14(-2.29%) |
Nov 10, 2022 | 5.770 | 6.280 | 5.650 | 6.110 | 615,467 | +0.58(+10.49%) |
Nov 09, 2022 | 5.290 | 5.930 | 5.250 | 5.530 | 504,676 | +0.09(+1.65%) |
Nov 08, 2022 | 5.700 | 5.730 | 5.330 | 5.440 | 310,609 | -0.22(-3.89%) |
Nov 07, 2022 | 5.370 | 5.810 | 5.370 | 5.660 | 265,593 | +0.30(+5.60%) |
Nov 04, 2022 | 5.600 | 5.670 | 5.290 | 5.360 | 271,570 | -0.13(-2.37%) |
Nov 03, 2022 | 5.560 | 5.700 | 5.390 | 5.490 | 344,574 | -0.08(-1.44%) |
Nov 02, 2022 | 5.980 | 5.990 | 5.560 | 5.570 | 265,320 | -0.45(-7.48%) |