Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.723 | 5.765 | 5.723 | 5.733 | 124,228 | +0.00(+0.00%) |
Jan 30, 2023 | 5.685 | 5.752 | 5.685 | 5.733 | 132,042 | +0.01(+0.17%) |
Jan 27, 2023 | 5.742 | 5.752 | 5.695 | 5.723 | 82,822 | -0.05(-0.82%) |
Jan 26, 2023 | 5.761 | 5.799 | 5.742 | 5.771 | 147,911 | +0.02(+0.33%) |
Jan 25, 2023 | 5.780 | 5.828 | 5.714 | 5.752 | 109,034 | -0.06(-0.98%) |
Jan 24, 2023 | 5.771 | 5.847 | 5.752 | 5.809 | 132,520 | +0.01(+0.16%) |
Jan 23, 2023 | 5.771 | 5.809 | 5.761 | 5.799 | 110,150 | +0.03(+0.49%) |
Jan 20, 2023 | 5.685 | 5.780 | 5.685 | 5.771 | 90,126 | +0.09(+1.67%) |
Jan 19, 2023 | 5.638 | 5.733 | 5.638 | 5.676 | 182,613 | +0.01(+0.17%) |
Jan 18, 2023 | 5.647 | 5.695 | 5.647 | 5.666 | 145,729 | +0.04(+0.67%) |
Jan 17, 2023 | 5.666 | 5.685 | 5.628 | 5.628 | 103,503 | -0.08(-1.33%) |
Jan 13, 2023 | 5.685 | 5.719 | 5.657 | 5.704 | 72,543 | +0.02(+0.37%) |
Jan 12, 2023 | 5.646 | 5.683 | 5.627 | 5.683 | 39,469 | +0.06(+1.01%) |
Jan 11, 2023 | 5.617 | 5.636 | 5.602 | 5.627 | 41,975 | +0.04(+0.68%) |
Jan 10, 2023 | 5.579 | 5.603 | 5.579 | 5.589 | 77,056 | +0.00(+0.00%) |
Jan 09, 2023 | 5.579 | 5.608 | 5.570 | 5.589 | 83,684 | +0.04(+0.68%) |
Jan 06, 2023 | 5.523 | 5.560 | 5.475 | 5.551 | 217,210 | +0.06(+1.03%) |
Jan 05, 2023 | 5.485 | 5.513 | 5.428 | 5.494 | 355,802 | +0.00(+0.00%) |
Jan 04, 2023 | 5.494 | 5.530 | 5.475 | 5.494 | 92,161 | +0.02(+0.35%) |
Jan 03, 2023 | 5.532 | 5.532 | 5.438 | 5.475 | 122,286 | +0.01(+0.17%) |
Dec 30, 2022 | 5.438 | 5.523 | 5.390 | 5.466 | 394,798 | -0.01(-0.17%) |
Dec 29, 2022 | 5.371 | 5.475 | 5.362 | 5.475 | 383,478 | +0.11(+2.12%) |
Dec 28, 2022 | 5.362 | 5.400 | 5.319 | 5.362 | 238,802 | +0.02(+0.35%) |
Dec 27, 2022 | 5.286 | 5.390 | 5.286 | 5.343 | 559,264 | +0.02(+0.36%) |
Dec 23, 2022 | 5.343 | 5.362 | 5.305 | 5.324 | 250,363 | -0.02(-0.35%) |
Dec 22, 2022 | 5.333 | 5.371 | 5.306 | 5.343 | 277,645 | +0.01(+0.18%) |
Dec 21, 2022 | 5.371 | 5.400 | 5.333 | 5.333 | 308,370 | -0.04(-0.70%) |
Dec 20, 2022 | 5.400 | 5.419 | 5.362 | 5.371 | 259,100 | -0.04(-0.70%) |
Dec 19, 2022 | 5.400 | 5.437 | 5.381 | 5.409 | 258,669 | +0.00(+0.00%) |
Dec 16, 2022 | 5.438 | 5.447 | 5.381 | 5.409 | 178,368 | -0.03(-0.52%) |
Dec 15, 2022 | 5.419 | 5.494 | 5.416 | 5.438 | 201,881 | -0.05(-0.86%) |
Dec 14, 2022 | 5.523 | 5.674 | 5.447 | 5.485 | 132,197 | -0.01(-0.17%) |
Dec 13, 2022 | 5.579 | 5.598 | 5.475 | 5.494 | 175,685 | +0.00(+0.03%) |
Dec 12, 2022 | 5.474 | 5.502 | 5.455 | 5.492 | 132,787 | +0.07(+1.22%) |
Dec 09, 2022 | 5.502 | 5.502 | 5.417 | 5.426 | 707,280 | -0.08(-1.37%) |
Dec 08, 2022 | 5.577 | 5.587 | 5.436 | 5.502 | 965,782 | -0.08(-1.52%) |
Dec 07, 2022 | 5.568 | 5.624 | 5.558 | 5.587 | 186,427 | +0.01(+0.17%) |
Dec 06, 2022 | 5.549 | 5.596 | 5.549 | 5.577 | 191,751 | +0.03(+0.51%) |
Dec 05, 2022 | 5.539 | 5.568 | 5.511 | 5.549 | 115,966 | +0.00(+0.00%) |
Dec 02, 2022 | 5.558 | 5.587 | 5.521 | 5.549 | 231,251 | -0.03(-0.51%) |
Dec 01, 2022 | 5.587 | 5.634 | 5.558 | 5.577 | 233,545 | +0.00(+0.00%) |
Nov 30, 2022 | 5.474 | 5.596 | 5.474 | 5.577 | 338,647 | +0.10(+1.89%) |
Nov 29, 2022 | 5.474 | 5.516 | 5.464 | 5.474 | 344,013 | -0.03(-0.51%) |
Nov 28, 2022 | 5.436 | 5.502 | 5.436 | 5.502 | 268,645 | +0.05(+0.86%) |
Nov 25, 2022 | 5.455 | 5.492 | 5.436 | 5.455 | 103,466 | +0.02(+0.35%) |
Nov 23, 2022 | 5.379 | 5.436 | 5.379 | 5.436 | 265,718 | +0.06(+1.05%) |
Nov 22, 2022 | 5.295 | 5.379 | 5.295 | 5.379 | 163,769 | +0.11(+2.15%) |
Nov 21, 2022 | 5.313 | 5.370 | 5.247 | 5.266 | 806,618 | -0.05(-0.89%) |
Nov 18, 2022 | 5.313 | 5.318 | 5.257 | 5.313 | 243,251 | +0.04(+0.71%) |
Nov 17, 2022 | 5.238 | 5.332 | 5.238 | 5.276 | 314,142 | +0.01(+0.18%) |
Nov 16, 2022 | 5.229 | 5.295 | 5.213 | 5.266 | 171,952 | +0.06(+1.09%) |
Nov 15, 2022 | 5.181 | 5.238 | 5.181 | 5.210 | 228,697 | +0.08(+1.47%) |
Nov 14, 2022 | 5.163 | 5.181 | 5.116 | 5.134 | 104,213 | -0.05(-0.87%) |
Nov 11, 2022 | 5.151 | 5.217 | 5.114 | 5.180 | 158,992 | +0.03(+0.55%) |
Nov 10, 2022 | 5.058 | 5.151 | 4.954 | 5.151 | 199,243 | +0.20(+3.98%) |
Nov 09, 2022 | 4.964 | 4.992 | 4.917 | 4.954 | 305,528 | +0.00(+0.00%) |
Nov 08, 2022 | 4.973 | 4.992 | 4.936 | 4.954 | 150,018 | -0.01(-0.19%) |
Nov 07, 2022 | 4.945 | 4.983 | 4.936 | 4.964 | 184,751 | +0.00(+0.00%) |
Nov 04, 2022 | 4.964 | 5.001 | 4.917 | 4.964 | 195,610 | +0.04(+0.76%) |
Nov 03, 2022 | 4.926 | 5.001 | 4.922 | 4.926 | 354,173 | -0.08(-1.50%) |
Nov 02, 2022 | 4.992 | 5.020 | 4.964 | 5.001 | 318,153 | -0.02(-0.37%) |