Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.930 | 5.020 | 4.930 | 5.000 | 279,700 | +0.06(+1.21%) |
Jan 30, 2023 | 4.980 | 5.020 | 4.940 | 4.940 | 342,845 | -0.10(-1.98%) |
Jan 27, 2023 | 5.030 | 5.050 | 5.010 | 5.040 | 284,765 | +0.01(+0.20%) |
Jan 26, 2023 | 5.030 | 5.040 | 5.000 | 5.030 | 211,060 | +0.02(+0.40%) |
Jan 25, 2023 | 5.020 | 5.020 | 4.950 | 5.010 | 284,206 | -0.01(-0.20%) |
Jan 24, 2023 | 5.000 | 5.030 | 4.970 | 5.020 | 363,618 | +0.03(+0.60%) |
Jan 23, 2023 | 4.940 | 5.030 | 4.881 | 4.990 | 473,817 | +0.03(+0.60%) |
Jan 20, 2023 | 4.990 | 5.020 | 4.930 | 4.960 | 657,834 | -0.02(-0.40%) |
Jan 19, 2023 | 4.980 | 5.020 | 4.955 | 4.980 | 202,718 | -0.08(-1.58%) |
Jan 18, 2023 | 5.150 | 5.170 | 5.050 | 5.060 | 536,783 | -0.08(-1.56%) |
Jan 17, 2023 | 5.140 | 5.180 | 5.125 | 5.140 | 366,682 | +0.00(+0.00%) |
Jan 13, 2023 | 5.070 | 5.160 | 5.035 | 5.140 | 367,563 | +0.04(+0.78%) |
Jan 12, 2023 | 5.050 | 5.140 | 5.020 | 5.100 | 529,757 | +0.00(+0.00%) |
Jan 11, 2023 | 4.820 | 5.120 | 4.810 | 5.100 | 1,103,041 | -0.09(-1.73%) |
Jan 10, 2023 | 5.130 | 5.190 | 5.119 | 5.190 | 265,292 | +0.09(+1.76%) |
Jan 09, 2023 | 5.180 | 5.230 | 5.100 | 5.100 | 440,495 | -0.05(-0.97%) |
Jan 06, 2023 | 5.190 | 5.190 | 5.073 | 5.150 | 411,984 | +0.00(+0.00%) |
Jan 05, 2023 | 5.180 | 5.180 | 5.100 | 5.150 | 352,396 | +0.00(+0.00%) |
Jan 04, 2023 | 5.200 | 5.220 | 5.110 | 5.150 | 295,725 | +0.01(+0.19%) |
Jan 03, 2023 | 5.120 | 5.190 | 5.070 | 5.140 | 354,267 | +0.07(+1.38%) |
Dec 30, 2022 | 5.050 | 5.100 | 4.970 | 5.070 | 512,533 | +0.02(+0.40%) |
Dec 29, 2022 | 5.010 | 5.100 | 5.010 | 5.050 | 445,765 | +0.05(+1.00%) |
Dec 28, 2022 | 5.080 | 5.110 | 4.970 | 5.000 | 450,324 | -0.08(-1.57%) |
Dec 27, 2022 | 5.210 | 5.220 | 5.080 | 5.080 | 631,700 | -0.11(-2.12%) |
Dec 23, 2022 | 5.210 | 5.260 | 5.150 | 5.190 | 460,418 | +0.03(+0.58%) |
Dec 22, 2022 | 5.200 | 5.200 | 5.090 | 5.160 | 536,831 | -0.09(-1.71%) |
Dec 21, 2022 | 5.320 | 5.350 | 5.230 | 5.250 | 949,270 | -0.07(-1.32%) |
Dec 20, 2022 | 5.390 | 5.410 | 5.290 | 5.320 | 514,351 | -0.09(-1.66%) |
Dec 19, 2022 | 5.470 | 5.500 | 5.390 | 5.410 | 539,549 | -0.14(-2.52%) |
Dec 16, 2022 | 5.490 | 5.610 | 5.490 | 5.550 | 614,682 | +0.00(+0.00%) |
Dec 15, 2022 | 5.630 | 5.630 | 5.520 | 5.550 | 670,452 | -0.08(-1.42%) |
Dec 14, 2022 | 5.680 | 5.750 | 5.600 | 5.630 | 441,174 | -0.04(-0.71%) |
Dec 13, 2022 | 5.800 | 5.820 | 5.645 | 5.670 | 489,615 | -0.02(-0.35%) |
Dec 12, 2022 | 5.630 | 5.710 | 5.625 | 5.690 | 292,684 | +0.09(+1.61%) |
Dec 09, 2022 | 5.590 | 5.650 | 5.590 | 5.600 | 182,041 | -0.04(-0.71%) |
Dec 08, 2022 | 5.690 | 5.690 | 5.620 | 5.640 | 208,866 | +0.02(+0.36%) |
Dec 07, 2022 | 5.590 | 5.650 | 5.585 | 5.620 | 260,210 | +0.04(+0.72%) |
Dec 06, 2022 | 5.600 | 5.670 | 5.550 | 5.580 | 302,905 | -0.08(-1.41%) |
Dec 05, 2022 | 5.860 | 5.860 | 5.550 | 5.660 | 448,472 | -0.19(-3.25%) |
Dec 02, 2022 | 5.680 | 5.890 | 5.680 | 5.850 | 349,174 | +0.06(+1.04%) |
Dec 01, 2022 | 5.750 | 5.810 | 5.710 | 5.790 | 312,171 | +0.09(+1.58%) |
Nov 30, 2022 | 5.650 | 5.700 | 5.560 | 5.700 | 454,154 | +0.13(+2.33%) |
Nov 29, 2022 | 5.620 | 5.670 | 5.545 | 5.570 | 370,536 | -0.04(-0.71%) |
Nov 28, 2022 | 5.720 | 5.730 | 5.560 | 5.610 | 647,940 | -0.11(-1.92%) |
Nov 25, 2022 | 5.760 | 5.790 | 5.670 | 5.720 | 280,215 | +0.00(+0.00%) |
Nov 23, 2022 | 5.790 | 5.825 | 5.670 | 5.720 | 825,106 | -0.03(-0.52%) |
Nov 22, 2022 | 5.810 | 5.820 | 5.700 | 5.750 | 721,871 | -0.04(-0.69%) |
Nov 21, 2022 | 5.890 | 5.916 | 5.740 | 5.790 | 495,436 | -0.04(-0.69%) |
Nov 18, 2022 | 6.030 | 6.130 | 5.800 | 5.830 | 507,754 | -0.15(-2.51%) |
Nov 17, 2022 | 6.120 | 6.150 | 5.900 | 5.980 | 463,196 | -0.24(-3.86%) |
Nov 16, 2022 | 6.310 | 6.380 | 6.220 | 6.220 | 345,246 | -0.08(-1.27%) |
Nov 15, 2022 | 6.210 | 6.338 | 6.140 | 6.300 | 462,243 | +0.18(+2.94%) |
Nov 14, 2022 | 6.290 | 6.290 | 6.070 | 6.120 | 265,037 | -0.05(-0.81%) |
Nov 11, 2022 | 6.130 | 6.180 | 6.060 | 6.170 | 217,005 | +0.10(+1.73%) |
Nov 10, 2022 | 5.830 | 6.070 | 5.790 | 6.065 | 339,314 | +0.39(+6.78%) |
Nov 09, 2022 | 5.790 | 5.790 | 5.671 | 5.680 | 98,247 | -0.07(-1.22%) |
Nov 08, 2022 | 5.830 | 5.830 | 5.690 | 5.750 | 287,120 | -0.01(-0.17%) |
Nov 07, 2022 | 5.650 | 5.760 | 5.540 | 5.760 | 301,874 | +0.16(+2.86%) |
Nov 04, 2022 | 5.890 | 5.890 | 5.510 | 5.600 | 266,081 | -0.08(-1.41%) |
Nov 03, 2022 | 5.600 | 5.720 | 5.540 | 5.680 | 192,121 | +0.01(+0.18%) |
Nov 02, 2022 | 5.870 | 5.870 | 5.640 | 5.670 | 210,150 | -0.20(-3.41%) |