Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.300 | 5.365 | 5.282 | 5.365 | 8,941,554 | +0.02(+0.35%) |
Jan 30, 2023 | 5.365 | 5.393 | 5.347 | 5.347 | 11,673,703 | -0.07(-1.20%) |
Jan 27, 2023 | 5.384 | 5.430 | 5.356 | 5.412 | 10,613,457 | -0.05(-0.85%) |
Jan 26, 2023 | 5.384 | 5.486 | 5.356 | 5.458 | 11,612,754 | +0.12(+2.26%) |
Jan 25, 2023 | 5.310 | 5.356 | 5.263 | 5.337 | 17,059,656 | +0.01(+0.17%) |
Jan 24, 2023 | 5.328 | 5.389 | 5.310 | 5.328 | 16,325,814 | -0.10(-1.88%) |
Jan 23, 2023 | 5.430 | 5.495 | 5.412 | 5.430 | 14,050,321 | +0.15(+2.82%) |
Jan 20, 2023 | 5.272 | 5.337 | 5.114 | 5.282 | 28,342,970 | -0.23(-4.22%) |
Jan 19, 2023 | 5.570 | 5.570 | 5.505 | 5.514 | 14,280,060 | -0.09(-1.66%) |
Jan 18, 2023 | 5.709 | 5.751 | 5.607 | 5.607 | 11,983,393 | -0.03(-0.50%) |
Jan 17, 2023 | 5.672 | 5.681 | 5.579 | 5.635 | 16,061,236 | +0.00(+0.00%) |
Jan 13, 2023 | 5.700 | 5.709 | 5.635 | 5.635 | 11,748,233 | -0.25(-4.27%) |
Jan 12, 2023 | 5.979 | 5.979 | 5.830 | 5.886 | 30,984,958 | +0.31(+5.50%) |
Jan 11, 2023 | 5.607 | 5.634 | 5.551 | 5.579 | 7,713,769 | -0.06(-0.99%) |
Jan 10, 2023 | 5.616 | 5.669 | 5.612 | 5.635 | 5,197,027 | -0.02(-0.33%) |
Jan 09, 2023 | 5.644 | 5.742 | 5.644 | 5.654 | 6,229,306 | -0.04(-0.65%) |
Jan 06, 2023 | 5.598 | 5.700 | 5.523 | 5.691 | 8,821,118 | +0.11(+2.00%) |
Jan 05, 2023 | 5.523 | 5.588 | 5.505 | 5.579 | 7,379,486 | -0.01(-0.17%) |
Jan 04, 2023 | 5.626 | 5.644 | 5.556 | 5.588 | 10,480,622 | +0.07(+1.18%) |
Jan 03, 2023 | 5.468 | 5.533 | 5.449 | 5.523 | 8,682,594 | +0.09(+1.71%) |
Dec 30, 2022 | 5.449 | 5.454 | 5.365 | 5.430 | 7,360,832 | -0.07(-1.35%) |
Dec 29, 2022 | 5.403 | 5.533 | 5.403 | 5.505 | 11,680,719 | +0.15(+2.78%) |
Dec 28, 2022 | 5.458 | 5.486 | 5.347 | 5.356 | 8,517,117 | -0.13(-2.37%) |
Dec 27, 2022 | 5.505 | 5.505 | 5.440 | 5.486 | 4,760,177 | +0.01(+0.17%) |
Dec 23, 2022 | 5.412 | 5.486 | 5.393 | 5.477 | 9,735,250 | +0.06(+1.03%) |
Dec 22, 2022 | 5.393 | 5.430 | 5.328 | 5.421 | 6,738,490 | -0.01(-0.17%) |
Dec 21, 2022 | 5.421 | 5.440 | 5.375 | 5.430 | 10,687,740 | +0.07(+1.39%) |
Dec 20, 2022 | 5.393 | 5.412 | 5.347 | 5.356 | 9,963,044 | -0.05(-0.86%) |
Dec 19, 2022 | 5.495 | 5.505 | 5.375 | 5.403 | 14,580,334 | +0.09(+1.75%) |
Dec 16, 2022 | 5.430 | 5.438 | 5.272 | 5.310 | 22,079,926 | -0.36(-6.39%) |
Dec 15, 2022 | 5.942 | 5.960 | 5.663 | 5.672 | 13,594,072 | -0.39(-6.44%) |
Dec 14, 2022 | 6.026 | 6.137 | 5.997 | 6.063 | 15,110,886 | -0.07(-1.21%) |
Dec 13, 2022 | 6.314 | 6.337 | 6.100 | 6.137 | 14,907,737 | +0.00(+0.00%) |
Dec 12, 2022 | 6.091 | 6.146 | 6.030 | 6.137 | 13,703,990 | +0.14(+2.33%) |
Dec 09, 2022 | 6.211 | 6.230 | 5.998 | 5.998 | 16,250,068 | +0.05(+0.78%) |
Dec 08, 2022 | 5.923 | 5.998 | 5.900 | 5.951 | 8,272,589 | +0.07(+1.11%) |
Dec 07, 2022 | 5.914 | 5.960 | 5.849 | 5.886 | 7,092,366 | -0.05(-0.78%) |
Dec 06, 2022 | 6.026 | 6.035 | 5.891 | 5.933 | 12,523,265 | -0.08(-1.39%) |
Dec 05, 2022 | 6.091 | 6.137 | 6.007 | 6.016 | 8,543,470 | -0.07(-1.22%) |
Dec 02, 2022 | 6.053 | 6.146 | 6.049 | 6.091 | 8,646,165 | +0.03(+0.46%) |
Dec 01, 2022 | 6.035 | 6.091 | 6.002 | 6.063 | 12,220,169 | +0.14(+2.35%) |
Nov 30, 2022 | 5.672 | 5.942 | 5.644 | 5.923 | 15,436,081 | +0.23(+4.08%) |
Nov 29, 2022 | 5.719 | 5.747 | 5.663 | 5.691 | 8,080,371 | -0.07(-1.13%) |
Nov 28, 2022 | 5.802 | 5.830 | 5.728 | 5.756 | 6,924,307 | -0.12(-2.06%) |
Nov 25, 2022 | 5.802 | 5.886 | 5.802 | 5.877 | 3,638,031 | +0.16(+2.76%) |
Nov 23, 2022 | 5.691 | 5.765 | 5.686 | 5.719 | 6,364,111 | +0.06(+0.99%) |
Nov 22, 2022 | 5.626 | 5.663 | 5.588 | 5.663 | 10,334,607 | +0.03(+0.49%) |
Nov 21, 2022 | 5.598 | 5.640 | 5.588 | 5.635 | 8,503,757 | -0.04(-0.66%) |
Nov 18, 2022 | 5.700 | 5.719 | 5.654 | 5.672 | 8,603,694 | +0.02(+0.33%) |
Nov 17, 2022 | 5.542 | 5.672 | 5.537 | 5.654 | 14,226,326 | -0.01(-0.16%) |
Nov 16, 2022 | 5.691 | 5.700 | 5.644 | 5.663 | 10,091,663 | -0.09(-1.62%) |
Nov 15, 2022 | 5.812 | 5.830 | 5.691 | 5.756 | 10,834,870 | +0.02(+0.32%) |
Nov 14, 2022 | 5.700 | 5.784 | 5.691 | 5.737 | 8,533,757 | +0.01(+0.16%) |
Nov 11, 2022 | 5.570 | 5.756 | 5.547 | 5.728 | 10,832,039 | +0.31(+5.66%) |
Nov 10, 2022 | 5.300 | 5.430 | 5.300 | 5.421 | 10,808,457 | +0.30(+5.81%) |
Nov 09, 2022 | 5.170 | 5.212 | 5.124 | 5.124 | 7,574,825 | -0.08(-1.61%) |
Nov 08, 2022 | 5.217 | 5.272 | 5.151 | 5.207 | 9,598,422 | +0.01(+0.18%) |
Nov 07, 2022 | 5.170 | 5.226 | 5.142 | 5.198 | 10,020,908 | +0.07(+1.27%) |
Nov 04, 2022 | 5.058 | 5.151 | 5.045 | 5.133 | 7,116,062 | +0.15(+2.99%) |
Nov 03, 2022 | 4.956 | 5.012 | 4.947 | 4.984 | 15,126,724 | -0.08(-1.65%) |
Nov 02, 2022 | 5.151 | 5.235 | 5.068 | 5.068 | 8,443,454 | -0.11(-2.15%) |