Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.580 | 8.070 | 6.500 | 8.070 | 551,153 | +1.50(+22.83%) |
Jan 30, 2023 | 6.720 | 6.790 | 6.480 | 6.570 | 347,701 | -0.27(-3.95%) |
Jan 27, 2023 | 6.890 | 7.070 | 6.740 | 6.840 | 668,035 | -0.09(-1.30%) |
Jan 26, 2023 | 6.660 | 6.960 | 6.580 | 6.930 | 360,875 | +0.33(+5.00%) |
Jan 25, 2023 | 6.190 | 6.600 | 5.870 | 6.600 | 242,753 | +0.32(+5.10%) |
Jan 24, 2023 | 6.230 | 6.390 | 6.050 | 6.280 | 119,442 | -0.02(-0.32%) |
Jan 23, 2023 | 6.520 | 6.530 | 5.970 | 6.300 | 373,125 | -0.22(-3.37%) |
Jan 20, 2023 | 6.040 | 6.540 | 5.910 | 6.520 | 340,068 | +0.58(+9.76%) |
Jan 19, 2023 | 5.790 | 6.080 | 5.790 | 5.940 | 241,029 | +0.09(+1.54%) |
Jan 18, 2023 | 5.960 | 6.125 | 5.810 | 5.850 | 152,095 | -0.06(-1.02%) |
Jan 17, 2023 | 5.750 | 5.950 | 5.700 | 5.910 | 137,615 | +0.17(+2.96%) |
Jan 13, 2023 | 5.600 | 5.850 | 5.400 | 5.740 | 203,937 | +0.07(+1.23%) |
Jan 12, 2023 | 5.680 | 5.750 | 5.550 | 5.670 | 174,326 | +0.00(+0.00%) |
Jan 11, 2023 | 5.530 | 5.680 | 5.520 | 5.670 | 171,279 | +0.13(+2.35%) |
Jan 10, 2023 | 5.480 | 5.580 | 5.287 | 5.540 | 135,445 | +0.03(+0.54%) |
Jan 09, 2023 | 5.250 | 5.685 | 5.230 | 5.510 | 321,810 | +0.30(+5.76%) |
Jan 06, 2023 | 5.290 | 5.300 | 5.030 | 5.210 | 277,841 | -0.06(-1.14%) |
Jan 05, 2023 | 5.280 | 5.450 | 5.160 | 5.270 | 298,028 | -0.10(-1.86%) |
Jan 04, 2023 | 5.370 | 5.420 | 5.209 | 5.370 | 433,948 | +0.03(+0.56%) |
Jan 03, 2023 | 5.460 | 5.725 | 5.260 | 5.340 | 279,561 | -0.06(-1.11%) |
Dec 30, 2022 | 5.200 | 5.450 | 5.200 | 5.400 | 251,532 | +0.14(+2.66%) |
Dec 29, 2022 | 5.080 | 5.290 | 4.990 | 5.260 | 203,814 | +0.24(+4.78%) |
Dec 28, 2022 | 5.020 | 5.100 | 4.975 | 5.020 | 201,480 | -0.02(-0.40%) |
Dec 27, 2022 | 5.190 | 5.190 | 4.970 | 5.040 | 263,532 | -0.15(-2.89%) |
Dec 23, 2022 | 5.130 | 5.240 | 5.030 | 5.190 | 319,927 | +0.02(+0.39%) |
Dec 22, 2022 | 5.200 | 5.200 | 5.000 | 5.170 | 343,683 | -0.08(-1.52%) |
Dec 21, 2022 | 5.060 | 5.260 | 4.940 | 5.250 | 682,597 | +0.16(+3.14%) |
Dec 20, 2022 | 5.140 | 5.150 | 4.810 | 5.090 | 1,720,328 | -0.12(-2.30%) |
Dec 19, 2022 | 5.390 | 5.415 | 5.100 | 5.210 | 1,493,384 | -0.20(-3.70%) |
Dec 16, 2022 | 5.430 | 5.465 | 5.290 | 5.410 | 1,946,990 | -0.07(-1.28%) |
Dec 15, 2022 | 5.590 | 5.700 | 5.310 | 5.480 | 1,494,047 | -0.23(-4.03%) |
Dec 14, 2022 | 5.600 | 5.755 | 5.465 | 5.710 | 1,741,014 | +0.05(+0.88%) |
Dec 13, 2022 | 5.670 | 5.995 | 5.580 | 5.660 | 608,337 | +0.13(+2.35%) |
Dec 12, 2022 | 5.480 | 5.640 | 5.420 | 5.530 | 423,377 | +0.02(+0.36%) |
Dec 09, 2022 | 5.350 | 5.590 | 5.350 | 5.510 | 455,408 | +0.11(+2.04%) |
Dec 08, 2022 | 5.320 | 5.550 | 5.250 | 5.400 | 457,421 | +0.10(+1.89%) |
Dec 07, 2022 | 5.110 | 5.450 | 5.100 | 5.300 | 366,598 | +0.12(+2.32%) |
Dec 06, 2022 | 5.390 | 5.545 | 5.120 | 5.180 | 584,118 | -0.24(-4.43%) |
Dec 05, 2022 | 5.450 | 5.650 | 5.385 | 5.420 | 662,343 | -0.09(-1.63%) |
Dec 02, 2022 | 5.220 | 5.530 | 5.160 | 5.510 | 562,826 | +0.11(+2.04%) |
Dec 01, 2022 | 5.570 | 5.720 | 5.370 | 5.400 | 592,084 | -0.20(-3.57%) |
Nov 30, 2022 | 5.300 | 5.675 | 5.220 | 5.600 | 628,246 | +0.31(+5.86%) |
Nov 29, 2022 | 5.220 | 5.460 | 5.160 | 5.290 | 369,118 | +0.01(+0.19%) |
Nov 28, 2022 | 5.390 | 5.520 | 5.150 | 5.280 | 149,996 | -0.18(-3.30%) |
Nov 25, 2022 | 5.430 | 5.510 | 5.380 | 5.460 | 56,820 | -0.06(-1.09%) |
Nov 23, 2022 | 5.460 | 5.590 | 5.380 | 5.520 | 192,998 | +0.01(+0.18%) |
Nov 22, 2022 | 5.420 | 5.580 | 5.240 | 5.510 | 502,387 | +0.12(+2.23%) |
Nov 21, 2022 | 5.380 | 5.450 | 5.270 | 5.390 | 473,076 | -0.02(-0.37%) |
Nov 18, 2022 | 5.650 | 5.650 | 5.390 | 5.410 | 201,685 | -0.08(-1.46%) |
Nov 17, 2022 | 5.540 | 5.600 | 5.410 | 5.490 | 467,134 | -0.11(-1.96%) |
Nov 16, 2022 | 5.770 | 5.820 | 5.540 | 5.600 | 289,479 | -0.24(-4.11%) |
Nov 15, 2022 | 5.840 | 6.070 | 5.670 | 5.840 | 477,121 | +0.11(+1.92%) |
Nov 14, 2022 | 5.670 | 5.840 | 5.555 | 5.730 | 406,122 | -0.06(-1.04%) |
Nov 11, 2022 | 5.830 | 5.970 | 5.660 | 5.790 | 313,526 | -0.03(-0.52%) |
Nov 10, 2022 | 6.000 | 6.170 | 5.740 | 5.820 | 345,499 | +0.01(+0.17%) |
Nov 09, 2022 | 5.820 | 5.950 | 5.650 | 5.810 | 519,616 | -0.04(-0.68%) |
Nov 08, 2022 | 5.920 | 5.990 | 5.800 | 5.850 | 644,830 | -0.02(-0.34%) |
Nov 07, 2022 | 5.410 | 6.100 | 5.370 | 5.870 | 770,183 | +0.44(+8.10%) |
Nov 04, 2022 | 5.390 | 5.602 | 5.120 | 5.430 | 782,538 | +0.32(+6.26%) |
Nov 03, 2022 | 5.300 | 5.320 | 5.085 | 5.110 | 537,868 | -0.25(-4.66%) |
Nov 02, 2022 | 5.690 | 5.690 | 5.345 | 5.360 | 459,082 | -0.34(-5.96%) |