Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.050 | 5.270 | 4.962 | 5.240 | 619,066 | +0.23(+4.59%) |
Jan 30, 2023 | 5.040 | 5.110 | 4.990 | 5.010 | 191,952 | -0.08(-1.57%) |
Jan 27, 2023 | 5.160 | 5.280 | 5.050 | 5.090 | 174,978 | -0.09(-1.74%) |
Jan 26, 2023 | 5.360 | 5.600 | 5.140 | 5.180 | 246,048 | -0.04(-0.77%) |
Jan 25, 2023 | 5.040 | 5.280 | 5.040 | 5.220 | 216,247 | +0.12(+2.35%) |
Jan 24, 2023 | 5.398 | 5.398 | 5.040 | 5.100 | 386,459 | +0.08(+1.59%) |
Jan 23, 2023 | 5.100 | 5.210 | 4.990 | 5.020 | 365,397 | -0.07(-1.38%) |
Jan 20, 2023 | 5.030 | 5.145 | 4.980 | 5.090 | 237,724 | +0.08(+1.60%) |
Jan 19, 2023 | 5.020 | 5.060 | 4.960 | 5.010 | 222,834 | -0.08(-1.57%) |
Jan 18, 2023 | 5.280 | 5.405 | 5.060 | 5.090 | 308,751 | -0.10(-1.93%) |
Jan 17, 2023 | 5.280 | 5.320 | 4.995 | 5.190 | 495,046 | -0.11(-2.08%) |
Jan 13, 2023 | 5.650 | 5.660 | 5.160 | 5.300 | 664,737 | +0.25(+4.95%) |
Jan 12, 2023 | 4.900 | 5.150 | 4.742 | 5.050 | 371,463 | +0.19(+3.91%) |
Jan 11, 2023 | 4.860 | 4.880 | 4.631 | 4.860 | 485,993 | +0.02(+0.41%) |
Jan 10, 2023 | 4.810 | 4.980 | 4.650 | 4.840 | 437,677 | +0.05(+1.04%) |
Jan 09, 2023 | 4.880 | 4.973 | 4.780 | 4.790 | 247,193 | -0.07(-1.44%) |
Jan 06, 2023 | 4.770 | 4.970 | 4.680 | 4.860 | 277,932 | +0.11(+2.32%) |
Jan 05, 2023 | 4.990 | 5.040 | 4.710 | 4.750 | 459,464 | -0.30(-5.94%) |
Jan 04, 2023 | 4.890 | 5.150 | 4.830 | 5.050 | 325,281 | +0.24(+4.99%) |
Jan 03, 2023 | 5.040 | 5.240 | 4.715 | 4.810 | 310,310 | -0.21(-4.18%) |
Dec 30, 2022 | 4.810 | 5.020 | 4.780 | 5.020 | 371,608 | +0.15(+3.08%) |
Dec 29, 2022 | 4.540 | 4.940 | 4.520 | 4.870 | 294,610 | +0.35(+7.74%) |
Dec 28, 2022 | 4.460 | 4.710 | 4.430 | 4.520 | 404,290 | +0.05(+1.12%) |
Dec 27, 2022 | 4.800 | 4.800 | 4.430 | 4.470 | 315,969 | -0.34(-7.07%) |
Dec 23, 2022 | 5.090 | 5.110 | 4.800 | 4.810 | 233,807 | -0.33(-6.42%) |
Dec 22, 2022 | 5.100 | 5.250 | 5.000 | 5.140 | 314,159 | -0.02(-0.39%) |
Dec 21, 2022 | 5.090 | 5.265 | 4.980 | 5.160 | 420,662 | +0.09(+1.78%) |
Dec 20, 2022 | 4.820 | 5.130 | 4.785 | 5.070 | 627,700 | +0.21(+4.32%) |
Dec 19, 2022 | 4.990 | 5.090 | 4.810 | 4.860 | 409,870 | -0.20(-3.95%) |
Dec 16, 2022 | 5.150 | 5.270 | 4.950 | 5.060 | 829,441 | -0.15(-2.88%) |
Dec 15, 2022 | 5.330 | 5.600 | 5.150 | 5.210 | 444,178 | -0.14(-2.62%) |
Dec 14, 2022 | 5.420 | 5.580 | 5.300 | 5.350 | 425,333 | -0.09(-1.65%) |
Dec 13, 2022 | 5.530 | 5.660 | 5.376 | 5.440 | 427,662 | +0.05(+0.93%) |
Dec 12, 2022 | 5.010 | 5.440 | 4.940 | 5.390 | 363,254 | +0.34(+6.73%) |
Dec 09, 2022 | 5.520 | 5.610 | 5.020 | 5.050 | 395,157 | -0.51(-9.17%) |
Dec 08, 2022 | 5.710 | 5.820 | 5.380 | 5.560 | 382,316 | -0.04(-0.71%) |
Dec 07, 2022 | 5.540 | 5.660 | 5.430 | 5.600 | 311,454 | +0.07(+1.27%) |
Dec 06, 2022 | 5.560 | 5.710 | 5.420 | 5.530 | 371,683 | -0.07(-1.25%) |
Dec 05, 2022 | 5.590 | 5.760 | 5.390 | 5.600 | 400,508 | +0.01(+0.18%) |
Dec 02, 2022 | 5.460 | 5.680 | 5.380 | 5.590 | 367,034 | +0.03(+0.54%) |
Dec 01, 2022 | 5.520 | 5.670 | 5.410 | 5.560 | 222,776 | +0.03(+0.54%) |
Nov 30, 2022 | 5.460 | 5.550 | 5.250 | 5.530 | 849,420 | +0.12(+2.22%) |
Nov 29, 2022 | 5.250 | 5.520 | 5.210 | 5.410 | 309,187 | +0.20(+3.84%) |
Nov 28, 2022 | 5.320 | 5.340 | 5.100 | 5.210 | 341,900 | -0.16(-2.98%) |
Nov 25, 2022 | 5.450 | 5.540 | 5.295 | 5.370 | 257,604 | +0.04(+0.75%) |
Nov 23, 2022 | 5.350 | 5.430 | 5.180 | 5.330 | 229,909 | -0.01(-0.19%) |
Nov 22, 2022 | 4.980 | 5.390 | 4.970 | 5.340 | 470,632 | +0.33(+6.59%) |
Nov 21, 2022 | 5.510 | 5.510 | 4.970 | 5.010 | 405,799 | -0.47(-8.58%) |
Nov 18, 2022 | 5.610 | 5.740 | 5.420 | 5.480 | 475,808 | +0.02(+0.37%) |
Nov 17, 2022 | 5.230 | 5.585 | 5.120 | 5.460 | 394,836 | +0.17(+3.21%) |
Nov 16, 2022 | 5.490 | 5.490 | 5.250 | 5.290 | 468,440 | -0.26(-4.68%) |
Nov 15, 2022 | 5.970 | 6.140 | 5.520 | 5.550 | 477,486 | -0.30(-5.13%) |
Nov 14, 2022 | 5.750 | 6.130 | 5.600 | 5.850 | 552,574 | +0.04(+0.69%) |
Nov 11, 2022 | 5.650 | 5.885 | 5.470 | 5.810 | 671,931 | +0.11(+1.93%) |
Nov 10, 2022 | 5.710 | 5.880 | 5.610 | 5.700 | 573,131 | +0.28(+5.17%) |
Nov 09, 2022 | 5.710 | 5.795 | 5.400 | 5.420 | 580,677 | -0.33(-5.74%) |
Nov 08, 2022 | 5.790 | 5.878 | 5.560 | 5.750 | 742,235 | +0.17(+3.05%) |
Nov 07, 2022 | 5.410 | 5.640 | 5.190 | 5.580 | 810,264 | +0.22(+4.10%) |
Nov 04, 2022 | 4.450 | 5.480 | 4.270 | 5.360 | 970,795 | +0.37(+7.41%) |
Nov 03, 2022 | 4.990 | 5.100 | 4.870 | 4.990 | 902,841 | -0.11(-2.16%) |
Nov 02, 2022 | 5.310 | 5.080 | 5.100 | 662,646 | -0.21(-3.95%) |