Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.850 | 4.090 | 3.850 | 3.945 | 5,392 | +0.04(+1.15%) |
Jan 30, 2023 | 3.920 | 3.973 | 3.870 | 3.900 | 4,698 | -0.10(-2.50%) |
Jan 27, 2023 | 3.950 | 4.160 | 3.900 | 4.000 | 10,759 | -0.03(-0.74%) |
Jan 26, 2023 | 3.907 | 4.095 | 3.907 | 4.030 | 6,075 | +0.11(+2.81%) |
Jan 25, 2023 | 3.920 | 3.939 | 3.850 | 3.920 | 5,564 | -0.01(-0.15%) |
Jan 24, 2023 | 3.960 | 3.991 | 3.870 | 3.926 | 11,800 | +0.06(+1.45%) |
Jan 23, 2023 | 4.900 | 4.900 | 3.821 | 3.870 | 86,178 | -1.03(-21.02%) |
Jan 20, 2023 | 5.116 | 5.116 | 4.900 | 4.900 | 3,484 | -0.02(-0.41%) |
Jan 19, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 15,884 | -0.08(-1.60%) |
Jan 18, 2023 | 5.020 | 5.400 | 4.910 | 5.000 | 51,733 | -0.00(-0.00%) |
Jan 17, 2023 | 4.900 | 5.043 | 4.900 | 5.000 | 9,370 | +0.14(+2.88%) |
Jan 13, 2023 | 4.950 | 4.960 | 4.860 | 4.860 | 1,319 | -0.12(-2.41%) |
Jan 12, 2023 | 4.900 | 5.000 | 4.900 | 4.980 | 2,740 | -0.02(-0.40%) |
Jan 11, 2023 | 4.876 | 5.000 | 4.850 | 5.000 | 3,262 | +0.14(+2.88%) |
Jan 10, 2023 | 4.900 | 4.900 | 4.860 | 4.860 | 2,456 | -0.08(-1.62%) |
Jan 09, 2023 | 4.980 | 5.000 | 4.800 | 4.940 | 3,883 | -0.02(-0.40%) |
Jan 06, 2023 | 5.000 | 5.030 | 4.900 | 4.960 | 9,934 | -0.05(-1.10%) |
Jan 05, 2023 | 5.103 | 5.240 | 4.800 | 5.015 | 22,109 | -0.12(-2.43%) |
Jan 04, 2023 | 5.050 | 5.140 | 5.010 | 5.140 | 4,017 | +0.13(+2.59%) |
Jan 03, 2023 | 5.060 | 5.100 | 5.010 | 5.010 | 3,431 | -0.03(-0.60%) |
Dec 30, 2022 | 4.960 | 5.100 | 4.850 | 5.040 | 16,849 | -0.01(-0.29%) |
Dec 29, 2022 | 5.030 | 5.090 | 5.010 | 5.055 | 14,045 | -0.08(-1.65%) |
Dec 28, 2022 | 5.020 | 5.180 | 4.798 | 5.140 | 32,506 | +0.07(+1.48%) |
Dec 27, 2022 | 5.033 | 5.280 | 5.010 | 5.065 | 4,702 | +0.06(+1.10%) |
Dec 23, 2022 | 5.047 | 5.078 | 5.010 | 5.010 | 7,902 | -0.03(-0.60%) |
Dec 22, 2022 | 5.070 | 5.070 | 5.010 | 5.040 | 4,003 | +0.03(+0.60%) |
Dec 21, 2022 | 5.600 | 5.600 | 4.440 | 5.010 | 36,478 | -0.67(-11.80%) |
Dec 20, 2022 | 5.580 | 5.708 | 5.500 | 5.680 | 1,717 | +0.10(+1.88%) |
Dec 19, 2022 | 5.700 | 5.700 | 5.500 | 5.575 | 4,196 | -0.14(-2.53%) |
Dec 16, 2022 | 5.880 | 5.880 | 5.600 | 5.720 | 7,171 | -0.11(-1.89%) |
Dec 15, 2022 | 5.955 | 6.087 | 5.624 | 5.830 | 4,890 | +0.05(+0.87%) |
Dec 14, 2022 | 5.410 | 6.070 | 5.400 | 5.780 | 31,666 | +0.36(+6.64%) |
Dec 13, 2022 | 5.290 | 5.540 | 5.290 | 5.420 | 8,719 | +0.22(+4.23%) |
Dec 12, 2022 | 5.200 | 5.270 | 5.200 | 5.200 | 1,773 | +0.00(+0.00%) |
Dec 09, 2022 | 5.200 | 5.300 | 5.200 | 5.200 | 1,802 | -0.05(-0.95%) |
Dec 08, 2022 | 5.250 | 5.250 | 5.225 | 5.250 | 1,268 | -0.05(-0.94%) |
Dec 07, 2022 | 5.560 | 5.560 | 5.150 | 5.300 | 9,130 | -0.14(-2.57%) |
Dec 06, 2022 | 5.463 | 5.664 | 5.320 | 5.440 | 6,897 | -0.07(-1.27%) |
Dec 05, 2022 | 5.690 | 5.690 | 5.500 | 5.510 | 3,923 | -0.19(-3.33%) |
Dec 02, 2022 | 5.750 | 5.750 | 5.690 | 5.700 | 3,034 | +0.01(+0.18%) |
Dec 01, 2022 | 5.454 | 5.725 | 5.275 | 5.690 | 16,381 | +0.23(+4.12%) |
Nov 30, 2022 | 5.270 | 5.465 | 5.250 | 5.465 | 6,095 | +0.17(+3.11%) |
Nov 29, 2022 | 5.310 | 5.310 | 5.270 | 5.300 | 4,260 | -0.07(-1.30%) |
Nov 28, 2022 | 5.510 | 5.527 | 5.300 | 5.370 | 3,548 | -0.09(-1.65%) |
Nov 25, 2022 | 5.350 | 5.460 | 5.350 | 5.460 | 620 | +0.14(+2.63%) |
Nov 23, 2022 | 5.318 | 5.580 | 5.300 | 5.320 | 8,902 | +0.01(+0.19%) |
Nov 22, 2022 | 5.310 | 5.400 | 5.300 | 5.310 | 3,345 | -0.02(-0.38%) |
Nov 21, 2022 | 5.410 | 5.425 | 5.300 | 5.330 | 7,478 | -0.08(-1.48%) |
Nov 18, 2022 | 5.250 | 5.450 | 5.100 | 5.410 | 8,913 | +0.00(+0.00%) |
Nov 17, 2022 | 5.446 | 5.600 | 5.025 | 5.410 | 12,847 | -0.30(-5.25%) |
Nov 16, 2022 | 5.800 | 5.800 | 5.447 | 5.710 | 11,965 | -0.09(-1.55%) |
Nov 15, 2022 | 5.990 | 6.080 | 5.520 | 5.800 | 12,054 | +0.03(+0.52%) |
Nov 14, 2022 | 5.777 | 5.800 | 5.400 | 5.770 | 6,065 | -0.03(-0.52%) |
Nov 11, 2022 | 6.020 | 6.043 | 5.470 | 5.800 | 32,230 | -0.30(-4.92%) |
Nov 10, 2022 | 6.450 | 6.480 | 6.005 | 6.100 | 31,945 | -0.11(-1.77%) |
Nov 09, 2022 | 6.600 | 6.600 | 5.970 | 6.210 | 80,245 | -0.44(-6.62%) |
Nov 08, 2022 | 6.710 | 6.730 | 6.520 | 6.650 | 24,139 | -0.05(-0.75%) |
Nov 07, 2022 | 6.910 | 7.000 | 6.700 | 6.700 | 35,134 | -0.08(-1.18%) |
Nov 04, 2022 | 6.810 | 6.952 | 6.725 | 6.780 | 21,979 | -0.08(-1.17%) |
Nov 03, 2022 | 6.900 | 6.950 | 6.785 | 6.860 | 19,956 | -0.04(-0.58%) |
Nov 02, 2022 | 6.700 | 6.900 | 6.700 | 6.900 | 16,903 | +0.25(+3.76%) |