Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.110 | 7.169 | 6.990 | 7.050 | 46,794 | +0.01(+0.12%) |
Jan 30, 2023 | 7.093 | 7.179 | 7.033 | 7.042 | 33,393 | -0.07(-0.97%) |
Jan 27, 2023 | 7.042 | 7.196 | 7.042 | 7.110 | 121,422 | +0.08(+1.10%) |
Jan 26, 2023 | 6.810 | 7.033 | 6.663 | 7.033 | 44,519 | +0.24(+3.54%) |
Jan 25, 2023 | 6.775 | 6.823 | 6.749 | 6.792 | 27,490 | -0.04(-0.63%) |
Jan 24, 2023 | 6.870 | 6.878 | 6.741 | 6.835 | 18,556 | -0.03(-0.50%) |
Jan 23, 2023 | 6.698 | 6.870 | 6.663 | 6.870 | 26,148 | +0.21(+3.10%) |
Jan 20, 2023 | 6.663 | 6.749 | 6.663 | 6.663 | 18,888 | -0.02(-0.26%) |
Jan 19, 2023 | 6.758 | 6.809 | 6.681 | 6.681 | 31,426 | -0.11(-1.65%) |
Jan 18, 2023 | 6.870 | 6.878 | 6.741 | 6.792 | 37,847 | -0.03(-0.38%) |
Jan 17, 2023 | 6.741 | 6.878 | 6.681 | 6.818 | 51,062 | +0.15(+2.32%) |
Jan 13, 2023 | 6.431 | 6.784 | 6.431 | 6.663 | 35,404 | +0.22(+3.47%) |
Jan 12, 2023 | 6.474 | 6.517 | 6.440 | 6.440 | 21,554 | -0.03(-0.41%) |
Jan 11, 2023 | 6.492 | 6.594 | 6.466 | 6.466 | 40,867 | -0.06(-0.91%) |
Jan 10, 2023 | 6.288 | 6.569 | 6.288 | 6.526 | 40,358 | +0.26(+4.08%) |
Jan 09, 2023 | 6.228 | 6.279 | 6.185 | 6.271 | 52,141 | +0.06(+0.96%) |
Jan 06, 2023 | 6.211 | 6.236 | 6.151 | 6.211 | 46,720 | -0.03(-0.41%) |
Jan 05, 2023 | 6.117 | 6.236 | 6.075 | 6.236 | 34,055 | +0.14(+2.38%) |
Jan 04, 2023 | 6.066 | 6.126 | 6.033 | 6.092 | 24,717 | +0.06(+0.99%) |
Jan 03, 2023 | 5.955 | 6.032 | 5.934 | 6.032 | 37,744 | +0.13(+2.16%) |
Dec 30, 2022 | 5.845 | 5.964 | 5.845 | 5.904 | 38,926 | -0.04(-0.72%) |
Dec 29, 2022 | 5.913 | 5.964 | 5.862 | 5.947 | 37,003 | +0.05(+0.79%) |
Dec 28, 2022 | 5.989 | 5.989 | 5.853 | 5.900 | 221,469 | -0.00(-0.07%) |
Dec 27, 2022 | 5.955 | 6.023 | 5.853 | 5.904 | 28,553 | -0.06(-1.00%) |
Dec 23, 2022 | 5.998 | 6.049 | 5.887 | 5.964 | 25,102 | +0.00(+0.00%) |
Dec 22, 2022 | 5.981 | 6.006 | 5.887 | 5.964 | 41,606 | -0.03(-0.57%) |
Dec 21, 2022 | 6.015 | 6.076 | 5.968 | 5.998 | 80,114 | +0.00(+0.00%) |
Dec 20, 2022 | 5.955 | 6.023 | 5.870 | 5.998 | 42,913 | +0.05(+0.86%) |
Dec 19, 2022 | 5.964 | 6.032 | 5.882 | 5.947 | 130,949 | -0.02(-0.29%) |
Dec 16, 2022 | 5.862 | 6.006 | 5.862 | 5.964 | 49,027 | +0.01(+0.14%) |
Dec 15, 2022 | 5.964 | 5.964 | 5.879 | 5.955 | 24,099 | -0.01(-0.14%) |
Dec 14, 2022 | 5.964 | 6.032 | 5.938 | 5.964 | 39,879 | +0.00(+0.00%) |
Dec 13, 2022 | 5.964 | 6.034 | 5.905 | 5.964 | 65,180 | +0.04(+0.72%) |
Dec 12, 2022 | 6.168 | 6.168 | 5.853 | 5.921 | 70,165 | +0.02(+0.29%) |
Dec 09, 2022 | 5.938 | 5.947 | 5.896 | 5.904 | 31,498 | +0.02(+0.27%) |
Dec 08, 2022 | 5.905 | 5.931 | 5.888 | 5.888 | 41,763 | -0.03(-0.57%) |
Dec 07, 2022 | 6.031 | 6.069 | 5.884 | 5.922 | 57,547 | -0.11(-1.82%) |
Dec 06, 2022 | 6.057 | 6.108 | 6.006 | 6.031 | 22,974 | -0.05(-0.83%) |
Dec 05, 2022 | 6.107 | 6.200 | 6.065 | 6.082 | 19,986 | -0.03(-0.55%) |
Dec 02, 2022 | 6.124 | 6.216 | 6.082 | 6.116 | 58,671 | -0.04(-0.68%) |
Dec 01, 2022 | 6.251 | 6.310 | 6.089 | 6.158 | 56,416 | -0.07(-1.08%) |
Nov 30, 2022 | 6.166 | 6.234 | 6.154 | 6.225 | 42,203 | +0.07(+1.10%) |
Nov 29, 2022 | 6.090 | 6.158 | 6.057 | 6.158 | 34,082 | +0.08(+1.39%) |
Nov 28, 2022 | 6.107 | 6.107 | 6.044 | 6.074 | 10,723 | -0.01(-0.14%) |
Nov 25, 2022 | 6.023 | 6.158 | 6.023 | 6.082 | 6,588 | +0.06(+0.98%) |
Nov 23, 2022 | 6.006 | 6.092 | 5.943 | 6.023 | 33,679 | +0.13(+2.29%) |
Nov 22, 2022 | 5.854 | 5.977 | 5.854 | 5.888 | 18,729 | +0.00(+0.00%) |
Nov 21, 2022 | 5.871 | 5.905 | 5.871 | 5.888 | 13,494 | +0.01(+0.14%) |
Nov 18, 2022 | 5.913 | 5.913 | 5.846 | 5.880 | 14,914 | -0.01(-0.14%) |
Nov 17, 2022 | 5.837 | 5.922 | 5.837 | 5.888 | 27,103 | -0.04(-0.71%) |
Nov 16, 2022 | 5.896 | 5.964 | 5.896 | 5.930 | 16,444 | +0.00(+0.00%) |
Nov 15, 2022 | 6.057 | 6.086 | 5.905 | 5.930 | 35,823 | -0.04(-0.71%) |
Nov 14, 2022 | 5.947 | 5.989 | 5.863 | 5.972 | 41,562 | +0.05(+0.85%) |
Nov 11, 2022 | 5.905 | 5.989 | 5.837 | 5.922 | 49,947 | +0.14(+2.35%) |
Nov 10, 2022 | 5.838 | 5.846 | 5.704 | 5.786 | 49,350 | +0.09(+1.57%) |
Nov 09, 2022 | 5.738 | 5.829 | 5.630 | 5.697 | 18,861 | -0.03(-0.58%) |
Nov 08, 2022 | 5.721 | 5.903 | 5.720 | 5.730 | 52,823 | +0.05(+0.95%) |
Nov 07, 2022 | 5.655 | 5.688 | 5.589 | 5.676 | 54,299 | +0.09(+1.57%) |
Nov 04, 2022 | 5.482 | 5.655 | 5.432 | 5.588 | 32,027 | +0.12(+2.25%) |
Nov 03, 2022 | 5.457 | 5.473 | 5.391 | 5.465 | 30,451 | -0.03(-0.60%) |
Nov 02, 2022 | 5.523 | 5.716 | 5.490 | 5.498 | 23,223 | -0.02(-0.30%) |