Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.138 | 5.299 | 5.138 | 5.272 | 25,399 | +0.12(+2.42%) |
Jan 30, 2023 | 5.210 | 5.219 | 5.121 | 5.147 | 32,610 | -0.09(-1.65%) |
Jan 27, 2023 | 5.406 | 5.406 | 5.210 | 5.234 | 120,125 | -0.17(-3.18%) |
Jan 26, 2023 | 5.272 | 5.406 | 5.165 | 5.406 | 178,053 | +0.17(+3.23%) |
Jan 25, 2023 | 5.130 | 5.245 | 5.130 | 5.236 | 28,627 | +0.13(+2.50%) |
Jan 24, 2023 | 5.121 | 5.121 | 5.033 | 5.109 | 11,671 | +0.01(+0.29%) |
Jan 23, 2023 | 5.147 | 5.147 | 4.960 | 5.094 | 51,074 | -0.04(-0.69%) |
Jan 20, 2023 | 5.121 | 5.130 | 4.934 | 5.130 | 23,467 | +0.10(+1.95%) |
Jan 19, 2023 | 4.916 | 5.068 | 4.916 | 5.032 | 29,116 | +0.05(+1.07%) |
Jan 18, 2023 | 5.138 | 5.138 | 4.925 | 4.978 | 34,784 | -0.16(-3.12%) |
Jan 17, 2023 | 5.023 | 5.138 | 5.005 | 5.138 | 50,246 | +0.24(+4.91%) |
Jan 13, 2023 | 4.809 | 5.023 | 4.809 | 4.898 | 43,837 | +0.04(+0.92%) |
Jan 12, 2023 | 5.049 | 5.067 | 4.853 | 4.853 | 53,296 | -0.04(-0.73%) |
Jan 11, 2023 | 4.862 | 4.925 | 4.809 | 4.889 | 32,052 | +0.04(+0.92%) |
Jan 10, 2023 | 4.836 | 4.845 | 4.729 | 4.845 | 42,444 | +0.13(+2.84%) |
Jan 09, 2023 | 4.702 | 4.738 | 4.640 | 4.711 | 37,565 | -0.07(-1.40%) |
Jan 06, 2023 | 4.675 | 4.803 | 4.675 | 4.778 | 38,204 | +0.16(+3.37%) |
Jan 05, 2023 | 4.586 | 4.649 | 4.586 | 4.622 | 40,904 | +0.04(+0.97%) |
Jan 04, 2023 | 4.551 | 4.633 | 4.542 | 4.577 | 92,303 | -0.21(-4.46%) |
Jan 03, 2023 | 4.898 | 4.907 | 4.649 | 4.791 | 91,098 | -0.28(-5.45%) |
Dec 30, 2022 | 5.156 | 5.156 | 5.023 | 5.067 | 29,041 | -0.11(-2.07%) |
Dec 29, 2022 | 5.058 | 5.174 | 4.978 | 5.174 | 70,868 | +0.26(+5.25%) |
Dec 28, 2022 | 4.782 | 4.943 | 4.782 | 4.916 | 40,671 | +0.19(+3.95%) |
Dec 27, 2022 | 4.898 | 4.898 | 4.704 | 4.729 | 51,629 | -0.13(-2.75%) |
Dec 23, 2022 | 4.836 | 4.951 | 4.827 | 4.862 | 61,352 | +0.06(+1.30%) |
Dec 22, 2022 | 4.782 | 4.845 | 4.756 | 4.800 | 86,232 | +0.04(+0.94%) |
Dec 21, 2022 | 4.702 | 4.764 | 4.666 | 4.756 | 27,707 | +0.04(+0.95%) |
Dec 20, 2022 | 4.613 | 4.787 | 4.613 | 4.711 | 157,054 | +0.16(+3.52%) |
Dec 19, 2022 | 4.435 | 4.613 | 4.435 | 4.551 | 64,874 | +0.09(+2.00%) |
Dec 16, 2022 | 4.577 | 4.586 | 4.426 | 4.462 | 107,670 | -0.11(-2.34%) |
Dec 15, 2022 | 4.479 | 4.586 | 4.479 | 4.569 | 95,100 | +0.04(+0.98%) |
Dec 14, 2022 | 4.417 | 4.524 | 4.310 | 4.524 | 126,836 | +0.09(+2.01%) |
Dec 13, 2022 | 4.515 | 4.542 | 4.346 | 4.435 | 108,323 | -0.04(-0.99%) |
Dec 12, 2022 | 4.453 | 4.479 | 4.301 | 4.479 | 75,112 | +0.04(+0.80%) |
Dec 09, 2022 | 4.471 | 4.471 | 4.328 | 4.444 | 69,880 | -0.05(-1.19%) |
Dec 08, 2022 | 4.622 | 4.640 | 4.444 | 4.497 | 32,358 | -0.12(-2.70%) |
Dec 07, 2022 | 4.577 | 4.631 | 4.533 | 4.622 | 40,721 | +0.05(+1.07%) |
Dec 06, 2022 | 4.560 | 4.604 | 4.479 | 4.573 | 48,416 | +0.03(+0.69%) |
Dec 05, 2022 | 4.764 | 4.764 | 4.524 | 4.542 | 102,156 | -0.17(-3.59%) |
Dec 02, 2022 | 4.622 | 4.738 | 4.613 | 4.711 | 33,287 | +0.10(+2.12%) |
Dec 01, 2022 | 4.720 | 4.820 | 4.524 | 4.613 | 47,963 | -0.10(-2.08%) |
Nov 30, 2022 | 4.693 | 4.711 | 4.502 | 4.711 | 36,614 | +0.04(+0.95%) |
Nov 29, 2022 | 4.577 | 4.720 | 4.560 | 4.666 | 120,572 | +0.19(+4.18%) |
Nov 28, 2022 | 4.542 | 4.542 | 4.435 | 4.479 | 93,750 | -0.03(-0.59%) |
Nov 25, 2022 | 4.586 | 4.613 | 4.462 | 4.506 | 62,069 | +0.01(+0.20%) |
Nov 23, 2022 | 4.390 | 4.497 | 4.363 | 4.497 | 28,068 | +0.12(+2.78%) |
Nov 22, 2022 | 4.542 | 4.542 | 4.346 | 4.375 | 35,702 | -0.12(-2.71%) |
Nov 21, 2022 | 4.408 | 4.515 | 4.346 | 4.497 | 52,004 | +0.12(+2.64%) |
Nov 18, 2022 | 4.399 | 4.515 | 4.355 | 4.381 | 71,919 | -0.02(-0.40%) |
Nov 17, 2022 | 4.408 | 4.408 | 4.221 | 4.399 | 154,699 | -0.06(-1.40%) |
Nov 16, 2022 | 4.729 | 4.729 | 4.422 | 4.462 | 136,938 | -0.49(-9.89%) |
Nov 15, 2022 | 4.738 | 4.969 | 4.720 | 4.951 | 37,678 | +0.26(+5.50%) |
Nov 14, 2022 | 4.586 | 4.738 | 4.586 | 4.693 | 62,324 | +0.12(+2.53%) |
Nov 11, 2022 | 4.453 | 4.640 | 4.453 | 4.577 | 73,195 | +0.17(+3.81%) |
Nov 10, 2022 | 4.542 | 4.542 | 4.346 | 4.409 | 159,268 | -0.23(-4.97%) |
Nov 09, 2022 | 4.987 | 4.987 | 4.599 | 4.640 | 104,553 | -0.43(-8.44%) |
Nov 08, 2022 | 5.254 | 5.254 | 5.023 | 5.067 | 66,899 | -0.21(-4.05%) |
Nov 07, 2022 | 5.477 | 5.477 | 5.210 | 5.281 | 31,311 | -0.20(-3.58%) |
Nov 04, 2022 | 5.575 | 5.602 | 5.477 | 5.477 | 95,161 | +0.06(+1.15%) |
Nov 03, 2022 | 5.299 | 5.495 | 5.272 | 5.415 | 98,413 | +0.36(+7.04%) |
Nov 02, 2022 | 5.370 | 5.370 | 4.995 | 5.058 | 49,147 | -0.29(-5.49%) |