Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.330 | 5.480 | 5.261 | 5.410 | 513,445 | +0.12(+2.27%) |
Jan 30, 2023 | 5.330 | 5.440 | 5.240 | 5.290 | 345,163 | -0.09(-1.67%) |
Jan 27, 2023 | 5.260 | 5.445 | 5.250 | 5.380 | 323,260 | +0.10(+1.89%) |
Jan 26, 2023 | 5.410 | 5.440 | 5.190 | 5.280 | 233,939 | -0.04(-0.75%) |
Jan 25, 2023 | 5.220 | 5.330 | 5.140 | 5.320 | 345,535 | +0.05(+0.95%) |
Jan 24, 2023 | 5.260 | 5.320 | 5.200 | 5.270 | 360,628 | -0.07(-1.31%) |
Jan 23, 2023 | 5.350 | 5.370 | 5.250 | 5.340 | 362,255 | +0.00(+0.00%) |
Jan 20, 2023 | 5.380 | 5.480 | 5.210 | 5.340 | 645,807 | +0.05(+0.95%) |
Jan 19, 2023 | 5.180 | 5.350 | 5.095 | 5.290 | 435,337 | +0.09(+1.73%) |
Jan 18, 2023 | 5.250 | 5.420 | 5.150 | 5.200 | 471,955 | -0.10(-1.89%) |
Jan 17, 2023 | 5.300 | 5.360 | 5.179 | 5.300 | 436,530 | +0.06(+1.15%) |
Jan 13, 2023 | 5.190 | 5.380 | 5.160 | 5.240 | 380,519 | -0.02(-0.38%) |
Jan 12, 2023 | 5.290 | 5.400 | 5.210 | 5.260 | 586,194 | +0.00(+0.00%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.200 | 5.260 | 448,377 | -0.20(-3.66%) |
Jan 10, 2023 | 5.280 | 5.470 | 5.160 | 5.460 | 489,430 | +0.08(+1.49%) |
Jan 09, 2023 | 5.440 | 5.630 | 5.315 | 5.380 | 474,233 | +0.09(+1.70%) |
Jan 06, 2023 | 5.290 | 5.420 | 5.140 | 5.290 | 305,860 | +0.11(+2.12%) |
Jan 05, 2023 | 5.220 | 5.240 | 5.050 | 5.180 | 342,072 | -0.15(-2.81%) |
Jan 04, 2023 | 5.220 | 5.379 | 5.190 | 5.330 | 443,968 | +0.15(+2.90%) |
Jan 03, 2023 | 5.210 | 5.490 | 5.090 | 5.180 | 531,464 | +0.07(+1.37%) |
Dec 30, 2022 | 5.110 | 5.240 | 4.980 | 5.110 | 397,964 | -0.08(-1.54%) |
Dec 29, 2022 | 4.740 | 5.200 | 4.740 | 5.190 | 854,775 | +0.53(+11.37%) |
Dec 28, 2022 | 4.650 | 4.830 | 4.615 | 4.660 | 395,795 | +0.03(+0.65%) |
Dec 27, 2022 | 4.560 | 4.715 | 4.360 | 4.630 | 508,962 | +0.05(+1.09%) |
Dec 23, 2022 | 4.510 | 4.650 | 4.410 | 4.580 | 291,741 | +0.04(+0.88%) |
Dec 22, 2022 | 4.500 | 4.720 | 4.380 | 4.540 | 555,180 | -0.01(-0.22%) |
Dec 21, 2022 | 4.810 | 4.860 | 4.540 | 4.550 | 584,678 | -0.29(-5.99%) |
Dec 20, 2022 | 4.640 | 5.030 | 4.550 | 4.840 | 951,503 | +0.24(+5.22%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.470 | 4.600 | 933,330 | -0.22(-4.56%) |
Dec 16, 2022 | 4.500 | 4.840 | 4.500 | 4.820 | 2,725,836 | +0.21(+4.56%) |
Dec 15, 2022 | 4.560 | 4.730 | 4.535 | 4.610 | 857,703 | -0.03(-0.65%) |
Dec 14, 2022 | 4.430 | 4.770 | 4.430 | 4.640 | 1,156,613 | +0.21(+4.74%) |
Dec 13, 2022 | 4.640 | 4.745 | 4.415 | 4.430 | 755,835 | -0.05(-1.12%) |
Dec 12, 2022 | 4.250 | 4.520 | 4.150 | 4.480 | 739,218 | +0.22(+5.16%) |
Dec 09, 2022 | 4.430 | 4.550 | 4.260 | 4.260 | 674,049 | -0.23(-5.12%) |
Dec 08, 2022 | 4.170 | 4.520 | 4.010 | 4.490 | 1,109,592 | +0.42(+10.32%) |
Dec 07, 2022 | 4.390 | 4.450 | 4.030 | 4.070 | 1,216,095 | -0.41(-9.15%) |
Dec 06, 2022 | 4.730 | 4.740 | 4.400 | 4.480 | 986,699 | -0.17(-3.66%) |
Dec 05, 2022 | 4.600 | 4.755 | 4.370 | 4.650 | 1,046,097 | +0.05(+1.09%) |
Dec 02, 2022 | 4.100 | 4.630 | 4.060 | 4.600 | 1,846,769 | +0.41(+9.79%) |
Dec 01, 2022 | 4.370 | 4.380 | 4.160 | 4.190 | 892,493 | -0.11(-2.56%) |
Nov 30, 2022 | 4.050 | 4.325 | 3.930 | 4.300 | 1,772,810 | +0.27(+6.70%) |
Nov 29, 2022 | 4.090 | 4.150 | 4.010 | 4.030 | 883,545 | -0.05(-1.23%) |
Nov 28, 2022 | 4.250 | 4.320 | 4.050 | 4.080 | 1,065,251 | -0.19(-4.45%) |
Nov 25, 2022 | 4.400 | 4.550 | 4.260 | 4.270 | 588,677 | -0.20(-4.47%) |
Nov 23, 2022 | 4.560 | 4.640 | 4.360 | 4.470 | 1,265,344 | -0.11(-2.40%) |
Nov 22, 2022 | 4.350 | 4.595 | 4.260 | 4.580 | 834,783 | +0.24(+5.53%) |
Nov 21, 2022 | 4.290 | 4.410 | 4.220 | 4.340 | 892,522 | -0.06(-1.36%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.380 | 4.400 | 672,999 | -0.11(-2.44%) |
Nov 17, 2022 | 4.460 | 4.560 | 4.310 | 4.510 | 877,039 | +0.00(+0.00%) |
Nov 16, 2022 | 4.600 | 4.635 | 4.350 | 4.510 | 865,602 | -0.20(-4.25%) |
Nov 15, 2022 | 4.820 | 4.940 | 4.660 | 4.710 | 871,993 | +0.03(+0.64%) |
Nov 14, 2022 | 5.020 | 5.140 | 4.620 | 4.680 | 1,297,810 | -0.44(-8.59%) |
Nov 11, 2022 | 4.610 | 5.180 | 4.560 | 5.120 | 1,662,388 | +0.50(+10.82%) |
Nov 10, 2022 | 4.470 | 4.700 | 4.400 | 4.620 | 1,717,001 | +0.22(+5.00%) |
Nov 09, 2022 | 4.590 | 4.700 | 4.300 | 4.400 | 2,409,316 | -0.23(-4.97%) |
Nov 08, 2022 | 7.890 | 7.960 | 4.280 | 4.630 | 4,891,017 | -4.33(-48.33%) |
Nov 07, 2022 | 8.770 | 9.180 | 8.590 | 8.960 | 344,464 | +0.24(+2.75%) |
Nov 04, 2022 | 8.600 | 8.780 | 8.430 | 8.720 | 358,099 | +0.19(+2.23%) |
Nov 03, 2022 | 8.750 | 8.750 | 8.340 | 8.530 | 316,368 | -0.35(-3.94%) |
Nov 02, 2022 | 9.140 | 8.760 | 8.880 | 394,774 | -0.32(-3.48%) |