Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.450 | 4.500 | 4.350 | 4.400 | 15,229 | -0.10(-2.33%) |
Jan 30, 2023 | 4.430 | 4.560 | 4.430 | 4.505 | 51,523 | +0.06(+1.46%) |
Jan 27, 2023 | 4.410 | 4.500 | 4.410 | 4.440 | 11,143 | +0.03(+0.68%) |
Jan 26, 2023 | 4.500 | 4.501 | 4.290 | 4.410 | 36,548 | -0.15(-3.29%) |
Jan 25, 2023 | 4.616 | 4.710 | 4.435 | 4.560 | 34,347 | -0.10(-2.15%) |
Jan 24, 2023 | 4.750 | 4.873 | 4.540 | 4.660 | 17,678 | -0.20(-4.12%) |
Jan 23, 2023 | 4.700 | 4.890 | 4.700 | 4.860 | 30,121 | +0.06(+1.25%) |
Jan 20, 2023 | 4.860 | 4.880 | 4.700 | 4.800 | 48,137 | -0.10(-2.04%) |
Jan 19, 2023 | 4.955 | 5.050 | 4.850 | 4.900 | 20,230 | -0.09(-1.80%) |
Jan 18, 2023 | 5.250 | 5.260 | 4.920 | 4.990 | 31,181 | -0.16(-3.11%) |
Jan 17, 2023 | 5.130 | 5.410 | 5.130 | 5.150 | 60,769 | -0.07(-1.38%) |
Jan 13, 2023 | 5.100 | 5.222 | 4.980 | 5.222 | 18,559 | +0.16(+3.20%) |
Jan 12, 2023 | 4.900 | 5.130 | 4.900 | 5.060 | 23,985 | +0.03(+0.52%) |
Jan 11, 2023 | 5.240 | 5.240 | 4.837 | 5.034 | 25,051 | -0.02(-0.32%) |
Jan 10, 2023 | 5.170 | 5.280 | 5.050 | 5.050 | 16,216 | -0.17(-3.26%) |
Jan 09, 2023 | 5.170 | 5.410 | 5.150 | 5.220 | 16,809 | +0.04(+0.77%) |
Jan 06, 2023 | 5.460 | 5.470 | 5.170 | 5.180 | 8,485 | -0.05(-0.96%) |
Jan 05, 2023 | 5.410 | 5.530 | 5.230 | 5.230 | 8,130 | -0.26(-4.74%) |
Jan 04, 2023 | 5.290 | 5.600 | 5.290 | 5.490 | 26,810 | +0.28(+5.37%) |
Jan 03, 2023 | 5.230 | 5.350 | 5.170 | 5.210 | 28,973 | +0.00(+0.00%) |
Dec 30, 2022 | 5.260 | 5.360 | 5.200 | 5.210 | 16,288 | -0.05(-0.95%) |
Dec 29, 2022 | 5.420 | 5.470 | 5.200 | 5.260 | 21,662 | +0.06(+1.15%) |
Dec 28, 2022 | 5.420 | 5.670 | 5.200 | 5.200 | 37,580 | -0.35(-6.31%) |
Dec 27, 2022 | 5.600 | 5.660 | 5.480 | 5.550 | 26,769 | -0.17(-2.97%) |
Dec 23, 2022 | 5.200 | 5.780 | 5.140 | 5.720 | 74,924 | +0.46(+8.75%) |
Dec 22, 2022 | 5.150 | 5.470 | 5.010 | 5.260 | 66,217 | +0.02(+0.38%) |
Dec 21, 2022 | 4.700 | 5.250 | 4.700 | 5.240 | 54,123 | +0.74(+16.44%) |
Dec 20, 2022 | 4.520 | 4.724 | 4.490 | 4.500 | 61,382 | -0.10(-2.17%) |
Dec 19, 2022 | 4.830 | 4.865 | 4.350 | 4.600 | 42,082 | -0.31(-6.31%) |
Dec 16, 2022 | 4.960 | 5.400 | 4.830 | 4.910 | 39,208 | +0.01(+0.20%) |
Dec 15, 2022 | 5.900 | 5.900 | 4.850 | 4.900 | 67,313 | -0.46(-8.58%) |
Dec 14, 2022 | 5.600 | 5.860 | 5.360 | 5.360 | 42,298 | -0.18(-3.27%) |
Dec 13, 2022 | 5.500 | 5.620 | 5.460 | 5.541 | 22,628 | +0.11(+2.05%) |
Dec 12, 2022 | 5.490 | 5.490 | 5.320 | 5.430 | 5,865 | +0.05(+0.93%) |
Dec 09, 2022 | 5.080 | 5.470 | 5.080 | 5.380 | 28,615 | +0.19(+3.66%) |
Dec 08, 2022 | 5.230 | 5.269 | 5.140 | 5.190 | 7,445 | -0.12(-2.26%) |
Dec 07, 2022 | 5.230 | 5.310 | 5.230 | 5.310 | 4,594 | +0.06(+1.14%) |
Dec 06, 2022 | 5.490 | 5.490 | 5.250 | 5.250 | 12,498 | -0.21(-3.85%) |
Dec 05, 2022 | 5.390 | 5.617 | 5.300 | 5.460 | 2,948 | +0.15(+2.82%) |
Dec 02, 2022 | 4.930 | 5.783 | 4.930 | 5.310 | 61,043 | +0.38(+7.71%) |
Dec 01, 2022 | 4.850 | 4.950 | 4.830 | 4.930 | 6,193 | -0.01(-0.21%) |
Nov 30, 2022 | 5.000 | 5.050 | 4.840 | 4.941 | 26,813 | -0.09(-1.78%) |
Nov 29, 2022 | 5.000 | 5.090 | 4.853 | 5.030 | 7,383 | -0.01(-0.25%) |
Nov 28, 2022 | 4.870 | 5.043 | 4.710 | 5.043 | 10,078 | +0.18(+3.65%) |
Nov 25, 2022 | 4.660 | 4.925 | 4.600 | 4.865 | 10,803 | +0.25(+5.30%) |
Nov 23, 2022 | 4.980 | 5.050 | 4.620 | 4.620 | 13,931 | -0.35(-7.04%) |
Nov 22, 2022 | 5.260 | 5.260 | 4.970 | 4.970 | 16,094 | -0.40(-7.45%) |
Nov 21, 2022 | 5.160 | 5.370 | 5.100 | 5.370 | 5,613 | +0.15(+2.87%) |
Nov 18, 2022 | 5.050 | 5.230 | 5.050 | 5.220 | 8,335 | +0.11(+2.15%) |
Nov 17, 2022 | 5.210 | 5.210 | 4.860 | 5.110 | 12,490 | +0.12(+2.40%) |
Nov 16, 2022 | 5.030 | 5.030 | 4.950 | 4.990 | 1,971 | -0.10(-1.96%) |
Nov 15, 2022 | 5.050 | 5.200 | 4.950 | 5.090 | 5,795 | +0.01(+0.12%) |
Nov 14, 2022 | 5.192 | 5.250 | 5.030 | 5.084 | 10,748 | -0.16(-2.98%) |
Nov 11, 2022 | 5.080 | 5.250 | 4.890 | 5.240 | 10,757 | +0.12(+2.41%) |
Nov 10, 2022 | 5.130 | 5.162 | 4.905 | 5.117 | 2,696 | +0.09(+1.73%) |
Nov 09, 2022 | 5.230 | 5.230 | 4.950 | 5.030 | 16,106 | -0.18(-3.45%) |
Nov 08, 2022 | 5.000 | 5.215 | 5.000 | 5.210 | 10,168 | +0.35(+7.20%) |
Nov 07, 2022 | 4.970 | 5.020 | 4.830 | 4.860 | 8,720 | -0.12(-2.41%) |
Nov 04, 2022 | 4.650 | 4.980 | 4.650 | 4.980 | 2,667 | +0.37(+8.03%) |
Nov 03, 2022 | 4.730 | 4.750 | 4.480 | 4.610 | 9,510 | -0.10(-2.12%) |
Nov 02, 2022 | 5.090 | 5.090 | 4.690 | 4.710 | 27,663 | -0.30(-5.99%) |