Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.840 | 6.060 | 5.770 | 5.950 | 1,049,715 | +0.14(+2.41%) |
Jan 30, 2023 | 5.810 | 5.895 | 5.720 | 5.810 | 1,595,686 | -0.09(-1.53%) |
Jan 27, 2023 | 6.070 | 6.165 | 5.870 | 5.900 | 2,348,013 | -0.28(-4.53%) |
Jan 26, 2023 | 5.710 | 6.210 | 5.635 | 6.180 | 4,566,352 | +0.47(+8.23%) |
Jan 25, 2023 | 5.470 | 5.750 | 5.450 | 5.710 | 5,230,914 | +0.02(+0.35%) |
Jan 24, 2023 | 5.860 | 5.860 | 5.601 | 5.690 | 655,452 | -0.17(-2.90%) |
Jan 23, 2023 | 5.860 | 6.030 | 5.735 | 5.860 | 1,056,983 | -0.04(-0.68%) |
Jan 20, 2023 | 5.910 | 5.965 | 5.710 | 5.900 | 1,074,800 | +0.05(+0.85%) |
Jan 19, 2023 | 5.900 | 6.000 | 5.765 | 5.850 | 847,531 | +0.12(+2.09%) |
Jan 18, 2023 | 6.010 | 6.150 | 5.660 | 5.730 | 1,333,811 | -0.27(-4.50%) |
Jan 17, 2023 | 5.900 | 6.000 | 5.775 | 6.000 | 1,432,681 | +0.23(+3.99%) |
Jan 13, 2023 | 5.580 | 5.770 | 5.535 | 5.770 | 1,212,884 | +0.27(+4.91%) |
Jan 12, 2023 | 5.400 | 5.510 | 5.295 | 5.500 | 1,004,475 | +0.15(+2.80%) |
Jan 11, 2023 | 5.410 | 5.430 | 5.260 | 5.350 | 719,038 | +0.00(+0.00%) |
Jan 10, 2023 | 5.310 | 5.379 | 5.190 | 5.350 | 783,222 | +0.07(+1.33%) |
Jan 09, 2023 | 5.290 | 5.445 | 5.170 | 5.280 | 1,354,453 | -0.01(-0.19%) |
Jan 06, 2023 | 5.120 | 5.300 | 4.970 | 5.290 | 1,252,268 | +0.50(+10.44%) |
Jan 05, 2023 | 4.590 | 4.800 | 4.590 | 4.790 | 787,026 | +0.21(+4.59%) |
Jan 04, 2023 | 4.820 | 4.820 | 4.515 | 4.580 | 1,273,375 | -0.30(-6.15%) |
Jan 03, 2023 | 5.000 | 5.060 | 4.720 | 4.880 | 1,623,488 | -0.09(-1.81%) |
Dec 30, 2022 | 5.380 | 5.538 | 4.950 | 4.970 | 3,278,761 | +0.04(+0.81%) |
Dec 29, 2022 | 4.790 | 4.969 | 4.770 | 4.930 | 334,152 | +0.16(+3.35%) |
Dec 28, 2022 | 5.020 | 5.020 | 4.700 | 4.770 | 477,044 | -0.24(-4.79%) |
Dec 27, 2022 | 4.970 | 5.080 | 4.910 | 5.010 | 579,579 | +0.10(+2.04%) |
Dec 23, 2022 | 4.700 | 4.920 | 4.690 | 4.910 | 625,964 | +0.31(+6.74%) |
Dec 22, 2022 | 4.750 | 4.750 | 4.451 | 4.600 | 495,847 | -0.10(-2.13%) |
Dec 21, 2022 | 4.560 | 4.750 | 4.495 | 4.700 | 881,420 | +0.30(+6.82%) |
Dec 20, 2022 | 4.160 | 4.445 | 4.160 | 4.400 | 827,938 | +0.24(+5.77%) |
Dec 19, 2022 | 4.500 | 4.530 | 4.025 | 4.160 | 1,737,618 | -0.19(-4.37%) |
Dec 16, 2022 | 4.330 | 4.480 | 4.320 | 4.350 | 1,537,206 | -0.18(-3.97%) |
Dec 15, 2022 | 4.460 | 4.600 | 4.460 | 4.530 | 854,980 | +0.04(+0.89%) |
Dec 14, 2022 | 4.410 | 4.585 | 4.323 | 4.490 | 730,460 | +0.05(+1.13%) |
Dec 13, 2022 | 4.410 | 4.530 | 4.340 | 4.440 | 738,855 | +0.21(+4.96%) |
Dec 12, 2022 | 4.030 | 4.260 | 4.030 | 4.230 | 731,766 | +0.15(+3.68%) |
Dec 09, 2022 | 4.160 | 4.240 | 4.070 | 4.080 | 935,378 | -0.08(-1.92%) |
Dec 08, 2022 | 4.360 | 4.400 | 4.110 | 4.160 | 850,025 | -0.05(-1.19%) |
Dec 07, 2022 | 4.370 | 4.455 | 4.175 | 4.210 | 1,147,748 | -0.25(-5.61%) |
Dec 06, 2022 | 4.550 | 4.600 | 4.389 | 4.460 | 1,123,401 | -0.26(-5.51%) |
Dec 05, 2022 | 5.000 | 5.080 | 4.690 | 4.720 | 693,443 | -0.25(-5.03%) |
Dec 02, 2022 | 4.800 | 5.030 | 4.790 | 4.970 | 1,066,999 | +0.30(+6.42%) |
Dec 01, 2022 | 4.830 | 4.830 | 4.640 | 4.670 | 459,492 | +0.00(+0.00%) |
Nov 30, 2022 | 4.600 | 4.700 | 4.515 | 4.670 | 828,383 | +0.22(+4.94%) |
Nov 29, 2022 | 4.610 | 4.721 | 4.360 | 4.450 | 1,508,274 | +0.04(+0.91%) |
Nov 28, 2022 | 4.510 | 4.600 | 4.385 | 4.410 | 1,073,661 | -0.24(-5.16%) |
Nov 25, 2022 | 4.610 | 4.780 | 4.550 | 4.650 | 431,851 | -0.09(-1.90%) |
Nov 23, 2022 | 4.750 | 4.820 | 4.600 | 4.740 | 793,307 | -0.15(-3.07%) |
Nov 22, 2022 | 4.790 | 5.040 | 4.740 | 4.890 | 1,241,687 | +0.05(+1.03%) |
Nov 21, 2022 | 4.600 | 4.885 | 4.435 | 4.840 | 2,044,957 | +0.23(+4.99%) |
Nov 18, 2022 | 4.790 | 4.810 | 4.530 | 4.610 | 1,894,997 | -0.47(-9.25%) |
Nov 17, 2022 | 4.800 | 5.200 | 4.770 | 5.080 | 1,298,511 | -0.01(-0.20%) |
Nov 16, 2022 | 5.030 | 5.155 | 4.925 | 5.090 | 1,051,322 | +0.02(+0.39%) |
Nov 15, 2022 | 5.180 | 5.200 | 4.940 | 5.070 | 1,039,992 | -0.07(-1.36%) |
Nov 14, 2022 | 5.010 | 5.440 | 5.010 | 5.140 | 1,719,964 | +0.19(+3.84%) |
Nov 11, 2022 | 4.910 | 5.090 | 4.880 | 4.950 | 1,376,003 | +0.09(+1.85%) |
Nov 10, 2022 | 4.880 | 4.949 | 4.760 | 4.860 | 1,693,078 | +0.35(+7.76%) |
Nov 09, 2022 | 4.870 | 4.870 | 4.480 | 4.510 | 1,224,546 | -0.32(-6.63%) |
Nov 08, 2022 | 5.010 | 5.010 | 4.770 | 4.830 | 962,600 | -0.17(-3.40%) |
Nov 07, 2022 | 4.920 | 5.150 | 4.855 | 5.000 | 1,128,904 | +0.02(+0.40%) |
Nov 04, 2022 | 5.170 | 5.190 | 4.890 | 4.980 | 968,715 | -0.15(-2.92%) |
Nov 03, 2022 | 4.780 | 5.190 | 4.780 | 5.130 | 1,674,733 | +0.41(+8.69%) |
Nov 02, 2022 | 4.740 | 4.920 | 4.630 | 4.720 | 942,671 | +0.03(+0.64%) |