Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.680 | 5.918 | 5.670 | 5.890 | 123,277 | +0.18(+3.15%) |
Jan 30, 2023 | 5.720 | 5.806 | 5.670 | 5.710 | 112,845 | -0.13(-2.23%) |
Jan 27, 2023 | 5.840 | 5.920 | 5.782 | 5.840 | 128,402 | -0.03(-0.51%) |
Jan 26, 2023 | 5.680 | 5.870 | 5.660 | 5.870 | 112,822 | +0.21(+3.71%) |
Jan 25, 2023 | 5.540 | 5.660 | 5.510 | 5.660 | 112,852 | +0.07(+1.25%) |
Jan 24, 2023 | 5.600 | 5.635 | 5.535 | 5.590 | 76,625 | -0.06(-1.06%) |
Jan 23, 2023 | 5.480 | 5.690 | 5.460 | 5.650 | 158,397 | +0.17(+3.10%) |
Jan 20, 2023 | 5.330 | 5.480 | 5.277 | 5.480 | 137,104 | +0.21(+3.98%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.220 | 5.270 | 173,413 | -0.09(-1.68%) |
Jan 18, 2023 | 5.330 | 5.480 | 5.310 | 5.360 | 195,851 | +0.06(+1.13%) |
Jan 17, 2023 | 5.240 | 5.350 | 5.160 | 5.300 | 125,683 | +0.02(+0.38%) |
Jan 13, 2023 | 5.120 | 5.290 | 5.110 | 5.280 | 161,153 | +0.05(+0.96%) |
Jan 12, 2023 | 5.190 | 5.260 | 5.080 | 5.230 | 121,059 | +0.06(+1.16%) |
Jan 11, 2023 | 5.040 | 5.170 | 4.990 | 5.170 | 91,419 | +0.13(+2.58%) |
Jan 10, 2023 | 4.920 | 5.050 | 4.915 | 5.040 | 91,469 | +0.14(+2.86%) |
Jan 09, 2023 | 4.960 | 5.080 | 4.860 | 4.900 | 172,135 | +0.06(+1.24%) |
Jan 06, 2023 | 4.550 | 4.850 | 4.530 | 4.840 | 144,944 | +0.31(+6.84%) |
Jan 05, 2023 | 4.520 | 4.610 | 4.470 | 4.530 | 106,619 | -0.06(-1.31%) |
Jan 04, 2023 | 4.400 | 4.610 | 4.400 | 4.590 | 147,139 | +0.22(+5.03%) |
Jan 03, 2023 | 4.430 | 4.530 | 4.330 | 4.370 | 126,522 | -0.01(-0.23%) |
Dec 30, 2022 | 4.380 | 4.430 | 4.321 | 4.380 | 102,991 | -0.07(-1.57%) |
Dec 29, 2022 | 4.370 | 4.532 | 4.340 | 4.450 | 259,913 | +0.14(+3.25%) |
Dec 28, 2022 | 4.240 | 4.400 | 4.230 | 4.310 | 283,813 | +0.06(+1.41%) |
Dec 27, 2022 | 4.390 | 4.410 | 4.220 | 4.250 | 123,536 | -0.15(-3.41%) |
Dec 23, 2022 | 4.390 | 4.450 | 4.340 | 4.400 | 111,621 | +0.00(+0.00%) |
Dec 22, 2022 | 4.390 | 4.410 | 4.180 | 4.400 | 384,974 | -0.06(-1.35%) |
Dec 21, 2022 | 4.430 | 4.480 | 4.350 | 4.460 | 837,184 | +0.06(+1.36%) |
Dec 20, 2022 | 4.430 | 4.532 | 4.360 | 4.400 | 246,184 | -0.08(-1.79%) |
Dec 19, 2022 | 4.700 | 4.700 | 4.460 | 4.480 | 141,931 | -0.24(-5.08%) |
Dec 16, 2022 | 4.710 | 4.815 | 4.660 | 4.720 | 258,339 | +0.01(+0.21%) |
Dec 15, 2022 | 5.090 | 5.100 | 4.700 | 4.710 | 255,119 | -0.47(-9.07%) |
Dec 14, 2022 | 5.000 | 5.260 | 5.000 | 5.180 | 238,441 | +0.19(+3.81%) |
Dec 13, 2022 | 5.170 | 5.360 | 4.970 | 4.990 | 283,851 | -0.06(-1.19%) |
Dec 12, 2022 | 4.980 | 5.060 | 4.920 | 5.050 | 147,898 | +0.08(+1.61%) |
Dec 09, 2022 | 5.080 | 5.115 | 4.940 | 4.970 | 149,082 | -0.14(-2.74%) |
Dec 08, 2022 | 5.000 | 5.180 | 4.980 | 5.110 | 121,672 | +0.11(+2.20%) |
Dec 07, 2022 | 5.140 | 5.140 | 4.990 | 5.000 | 109,743 | -0.12(-2.34%) |
Dec 06, 2022 | 5.180 | 5.250 | 5.105 | 5.120 | 165,881 | -0.06(-1.16%) |
Dec 05, 2022 | 5.350 | 5.370 | 5.160 | 5.180 | 139,414 | -0.18(-3.36%) |
Dec 02, 2022 | 5.240 | 5.370 | 5.160 | 5.360 | 117,507 | +0.01(+0.19%) |
Dec 01, 2022 | 5.350 | 5.390 | 5.240 | 5.350 | 131,281 | +0.04(+0.75%) |
Nov 30, 2022 | 5.090 | 5.370 | 5.010 | 5.310 | 150,760 | +0.21(+4.12%) |
Nov 29, 2022 | 5.140 | 5.220 | 5.090 | 5.100 | 82,776 | -0.07(-1.35%) |
Nov 28, 2022 | 5.300 | 5.331 | 5.140 | 5.170 | 77,591 | -0.21(-3.90%) |
Nov 25, 2022 | 5.480 | 5.480 | 5.340 | 5.380 | 69,729 | -0.09(-1.65%) |
Nov 23, 2022 | 5.320 | 5.560 | 5.320 | 5.470 | 130,246 | +0.15(+2.82%) |
Nov 22, 2022 | 5.220 | 5.330 | 5.110 | 5.320 | 199,691 | +0.11(+2.11%) |
Nov 21, 2022 | 5.310 | 5.310 | 5.131 | 5.210 | 123,498 | -0.10(-1.88%) |
Nov 18, 2022 | 5.270 | 5.350 | 5.210 | 5.310 | 175,182 | +0.17(+3.31%) |
Nov 17, 2022 | 4.970 | 5.150 | 4.941 | 5.140 | 91,974 | +0.07(+1.38%) |
Nov 16, 2022 | 5.170 | 5.180 | 5.017 | 5.070 | 122,094 | -0.18(-3.43%) |
Nov 15, 2022 | 5.260 | 5.390 | 5.195 | 5.250 | 215,660 | +0.13(+2.54%) |
Nov 14, 2022 | 5.270 | 5.380 | 5.110 | 5.120 | 204,204 | -0.17(-3.21%) |
Nov 11, 2022 | 5.290 | 5.440 | 5.190 | 5.290 | 301,249 | +0.04(+0.76%) |
Nov 10, 2022 | 5.230 | 5.300 | 5.135 | 5.250 | 270,314 | +0.26(+5.21%) |
Nov 09, 2022 | 5.050 | 5.059 | 4.965 | 4.990 | 254,014 | -0.08(-1.58%) |
Nov 08, 2022 | 5.010 | 5.130 | 5.010 | 5.070 | 186,241 | +0.11(+2.22%) |
Nov 07, 2022 | 4.910 | 5.000 | 4.845 | 4.960 | 208,358 | +0.05(+1.02%) |
Nov 04, 2022 | 4.750 | 4.920 | 4.680 | 4.910 | 265,673 | +0.21(+4.47%) |
Nov 03, 2022 | 4.700 | 4.755 | 4.630 | 4.700 | 230,793 | -0.07(-1.47%) |
Nov 02, 2022 | 4.750 | 4.905 | 4.660 | 4.770 | 486,079 | +0.05(+1.06%) |