Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.271 | 5.345 | 5.243 | 5.280 | 1,197,750 | +0.14(+2.71%) |
Jan 30, 2023 | 5.187 | 5.215 | 5.136 | 5.141 | 693,144 | -0.04(-0.72%) |
Jan 27, 2023 | 5.187 | 5.206 | 5.127 | 5.178 | 1,538,969 | -0.07(-1.28%) |
Jan 26, 2023 | 5.190 | 5.254 | 5.154 | 5.245 | 1,044,052 | +0.09(+1.78%) |
Jan 25, 2023 | 5.089 | 5.186 | 5.071 | 5.154 | 590,952 | +0.09(+1.81%) |
Jan 24, 2023 | 5.071 | 5.085 | 5.016 | 5.062 | 1,711,866 | +0.13(+2.60%) |
Jan 23, 2023 | 4.943 | 5.053 | 4.902 | 4.934 | 2,724,886 | -0.21(-4.09%) |
Jan 20, 2023 | 5.117 | 5.144 | 5.089 | 5.144 | 1,379,931 | -0.03(-0.53%) |
Jan 19, 2023 | 5.135 | 5.190 | 5.076 | 5.172 | 791,400 | -0.02(-0.35%) |
Jan 18, 2023 | 5.282 | 5.327 | 5.163 | 5.190 | 1,127,599 | +0.00(+0.00%) |
Jan 17, 2023 | 5.199 | 5.240 | 5.154 | 5.190 | 1,229,161 | -0.17(-3.24%) |
Jan 13, 2023 | 5.346 | 5.401 | 5.327 | 5.364 | 970,211 | -0.05(-0.85%) |
Jan 12, 2023 | 5.456 | 5.501 | 5.355 | 5.410 | 2,365,992 | -0.16(-2.96%) |
Jan 11, 2023 | 5.474 | 5.593 | 5.428 | 5.575 | 1,348,572 | +0.21(+3.92%) |
Jan 10, 2023 | 5.199 | 5.364 | 5.149 | 5.364 | 2,310,729 | +0.26(+5.02%) |
Jan 09, 2023 | 5.035 | 5.144 | 4.993 | 5.108 | 1,281,757 | -0.05(-1.06%) |
Jan 06, 2023 | 5.044 | 5.163 | 5.021 | 5.163 | 904,168 | +0.21(+4.25%) |
Jan 05, 2023 | 4.842 | 4.952 | 4.833 | 4.952 | 1,682,326 | +0.16(+3.24%) |
Jan 04, 2023 | 4.678 | 4.797 | 4.668 | 4.797 | 1,355,148 | +0.18(+3.97%) |
Jan 03, 2023 | 4.751 | 4.778 | 4.604 | 4.613 | 2,130,486 | -0.32(-6.49%) |
Dec 30, 2022 | 4.934 | 5.007 | 4.888 | 4.934 | 868,282 | +0.00(+0.00%) |
Dec 29, 2022 | 4.961 | 4.998 | 4.870 | 4.934 | 699,359 | -0.03(-0.55%) |
Dec 28, 2022 | 4.906 | 4.989 | 4.888 | 4.961 | 766,269 | +0.12(+2.46%) |
Dec 27, 2022 | 4.797 | 4.861 | 4.769 | 4.842 | 888,951 | -0.16(-3.29%) |
Dec 23, 2022 | 4.989 | 5.071 | 4.970 | 5.007 | 956,292 | +0.08(+1.67%) |
Dec 22, 2022 | 4.888 | 4.929 | 4.838 | 4.925 | 1,375,994 | +0.07(+1.51%) |
Dec 21, 2022 | 4.797 | 4.879 | 4.787 | 4.851 | 1,699,383 | +0.03(+0.57%) |
Dec 20, 2022 | 4.760 | 4.879 | 4.760 | 4.824 | 1,392,376 | +0.23(+4.98%) |
Dec 19, 2022 | 4.531 | 4.618 | 4.522 | 4.595 | 1,229,279 | +0.11(+2.45%) |
Dec 16, 2022 | 4.485 | 4.538 | 4.449 | 4.485 | 2,346,661 | +0.06(+1.45%) |
Dec 15, 2022 | 4.467 | 4.554 | 4.412 | 4.421 | 2,386,312 | -0.06(-1.43%) |
Dec 14, 2022 | 4.449 | 4.494 | 4.389 | 4.485 | 1,655,220 | +0.02(+0.41%) |
Dec 13, 2022 | 4.623 | 4.645 | 4.453 | 4.467 | 2,233,451 | -0.16(-3.37%) |
Dec 12, 2022 | 4.604 | 4.636 | 4.508 | 4.623 | 1,788,536 | -0.10(-2.13%) |
Dec 09, 2022 | 4.723 | 4.797 | 4.719 | 4.723 | 1,374,985 | -0.03(-0.58%) |
Dec 08, 2022 | 4.806 | 4.870 | 4.732 | 4.751 | 1,014,012 | -0.12(-2.44%) |
Dec 07, 2022 | 4.833 | 4.925 | 4.829 | 4.870 | 934,234 | +0.05(+0.95%) |
Dec 06, 2022 | 4.760 | 4.851 | 4.742 | 4.824 | 1,059,471 | +0.13(+2.73%) |
Dec 05, 2022 | 4.806 | 4.806 | 4.691 | 4.696 | 1,112,799 | -0.20(-4.11%) |
Dec 02, 2022 | 4.906 | 5.007 | 4.870 | 4.897 | 1,050,831 | +0.03(+0.56%) |
Dec 01, 2022 | 4.897 | 4.897 | 4.797 | 4.870 | 796,314 | -0.01(-0.19%) |
Nov 30, 2022 | 4.742 | 4.879 | 4.742 | 4.879 | 595,314 | +0.07(+1.52%) |
Nov 29, 2022 | 4.687 | 4.861 | 4.687 | 4.806 | 1,140,491 | +0.15(+3.14%) |
Nov 28, 2022 | 4.714 | 4.723 | 4.650 | 4.659 | 774,611 | -0.08(-1.74%) |
Nov 25, 2022 | 4.815 | 4.819 | 4.710 | 4.742 | 942,294 | -0.03(-0.58%) |
Nov 23, 2022 | 4.687 | 4.778 | 4.659 | 4.769 | 967,396 | +0.02(+0.39%) |
Nov 22, 2022 | 4.751 | 4.814 | 4.700 | 4.751 | 1,541,213 | -0.03(-0.57%) |
Nov 21, 2022 | 4.760 | 4.797 | 4.668 | 4.778 | 1,013,437 | +0.06(+1.36%) |
Nov 18, 2022 | 4.787 | 4.824 | 4.696 | 4.714 | 1,431,354 | +0.01(+0.19%) |
Nov 17, 2022 | 4.613 | 4.723 | 4.581 | 4.705 | 3,419,505 | +0.00(+0.00%) |
Nov 16, 2022 | 4.861 | 4.906 | 4.673 | 4.705 | 2,947,192 | -0.16(-3.38%) |
Nov 15, 2022 | 4.957 | 4.957 | 4.769 | 4.870 | 2,791,060 | -0.03(-0.56%) |
Nov 14, 2022 | 4.916 | 4.998 | 4.824 | 4.897 | 3,203,764 | -0.04(-0.74%) |
Nov 11, 2022 | 4.879 | 5.007 | 4.851 | 4.934 | 3,013,621 | +0.21(+4.46%) |
Nov 10, 2022 | 4.879 | 4.879 | 4.705 | 4.723 | 2,379,313 | -0.39(-7.69%) |
Nov 09, 2022 | 5.373 | 5.437 | 5.071 | 5.117 | 3,347,978 | -0.38(-6.99%) |
Nov 08, 2022 | 5.465 | 5.547 | 5.424 | 5.501 | 3,113,338 | +0.14(+2.56%) |
Nov 07, 2022 | 5.364 | 5.437 | 5.254 | 5.364 | 4,146,287 | -0.01(-0.17%) |
Nov 04, 2022 | 5.346 | 5.405 | 5.305 | 5.373 | 1,831,283 | +0.18(+3.53%) |
Nov 03, 2022 | 5.025 | 5.204 | 5.025 | 5.190 | 1,489,961 | +0.18(+3.66%) |
Nov 02, 2022 | 5.172 | 5.190 | 5.007 | 5.007 | 1,307,570 | -0.21(-4.04%) |