Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.741 | 5.783 | 5.741 | 5.750 | 123,848 | +0.00(+0.00%) |
Jan 30, 2023 | 5.703 | 5.769 | 5.703 | 5.750 | 131,638 | +0.01(+0.17%) |
Jan 27, 2023 | 5.760 | 5.769 | 5.712 | 5.741 | 82,569 | -0.05(-0.82%) |
Jan 26, 2023 | 5.779 | 5.817 | 5.760 | 5.788 | 147,459 | +0.02(+0.33%) |
Jan 25, 2023 | 5.798 | 5.846 | 5.731 | 5.769 | 108,701 | -0.06(-0.98%) |
Jan 24, 2023 | 5.788 | 5.865 | 5.769 | 5.826 | 132,115 | +0.01(+0.16%) |
Jan 23, 2023 | 5.788 | 5.826 | 5.779 | 5.817 | 109,813 | +0.03(+0.49%) |
Jan 20, 2023 | 5.703 | 5.798 | 5.703 | 5.788 | 89,851 | +0.10(+1.67%) |
Jan 19, 2023 | 5.655 | 5.750 | 5.655 | 5.693 | 182,055 | +0.01(+0.17%) |
Jan 18, 2023 | 5.665 | 5.712 | 5.665 | 5.684 | 145,283 | +0.04(+0.67%) |
Jan 17, 2023 | 5.684 | 5.703 | 5.646 | 5.646 | 103,186 | -0.08(-1.33%) |
Jan 13, 2023 | 5.703 | 5.736 | 5.674 | 5.722 | 72,321 | +0.02(+0.37%) |
Jan 12, 2023 | 5.663 | 5.701 | 5.644 | 5.701 | 39,349 | +0.06(+1.01%) |
Jan 11, 2023 | 5.634 | 5.653 | 5.619 | 5.644 | 41,846 | +0.04(+0.68%) |
Jan 10, 2023 | 5.596 | 5.620 | 5.596 | 5.606 | 76,821 | +0.00(+0.00%) |
Jan 09, 2023 | 5.596 | 5.625 | 5.587 | 5.606 | 83,429 | +0.04(+0.68%) |
Jan 06, 2023 | 5.540 | 5.577 | 5.492 | 5.568 | 216,546 | +0.06(+1.03%) |
Jan 05, 2023 | 5.502 | 5.530 | 5.445 | 5.511 | 354,715 | +0.00(+0.00%) |
Jan 04, 2023 | 5.511 | 5.547 | 5.492 | 5.511 | 91,879 | +0.02(+0.35%) |
Jan 03, 2023 | 5.549 | 5.549 | 5.454 | 5.492 | 121,912 | +0.01(+0.17%) |
Dec 30, 2022 | 5.454 | 5.540 | 5.407 | 5.483 | 393,591 | -0.01(-0.17%) |
Dec 29, 2022 | 5.388 | 5.492 | 5.378 | 5.492 | 382,307 | +0.11(+2.12%) |
Dec 28, 2022 | 5.378 | 5.416 | 5.336 | 5.378 | 238,072 | +0.02(+0.35%) |
Dec 27, 2022 | 5.302 | 5.407 | 5.302 | 5.359 | 557,555 | +0.02(+0.36%) |
Dec 23, 2022 | 5.359 | 5.378 | 5.321 | 5.340 | 249,598 | -0.02(-0.35%) |
Dec 22, 2022 | 5.350 | 5.388 | 5.322 | 5.359 | 276,797 | +0.01(+0.18%) |
Dec 21, 2022 | 5.388 | 5.416 | 5.350 | 5.350 | 307,427 | -0.04(-0.70%) |
Dec 20, 2022 | 5.416 | 5.435 | 5.378 | 5.388 | 258,308 | -0.04(-0.70%) |
Dec 19, 2022 | 5.416 | 5.454 | 5.397 | 5.426 | 257,878 | +0.00(+0.00%) |
Dec 16, 2022 | 5.454 | 5.464 | 5.397 | 5.426 | 177,823 | -0.03(-0.52%) |
Dec 15, 2022 | 5.435 | 5.511 | 5.433 | 5.454 | 201,264 | -0.05(-0.86%) |
Dec 14, 2022 | 5.540 | 5.691 | 5.464 | 5.502 | 131,793 | -0.01(-0.17%) |
Dec 13, 2022 | 5.596 | 5.615 | 5.492 | 5.511 | 175,148 | +0.00(+0.03%) |
Dec 12, 2022 | 5.490 | 5.519 | 5.471 | 5.509 | 132,381 | +0.07(+1.22%) |
Dec 09, 2022 | 5.519 | 5.519 | 5.434 | 5.443 | 705,119 | -0.08(-1.37%) |
Dec 08, 2022 | 5.594 | 5.604 | 5.453 | 5.519 | 962,830 | -0.09(-1.52%) |
Dec 07, 2022 | 5.585 | 5.641 | 5.575 | 5.604 | 185,857 | +0.01(+0.17%) |
Dec 06, 2022 | 5.566 | 5.613 | 5.566 | 5.594 | 191,165 | +0.03(+0.51%) |
Dec 05, 2022 | 5.556 | 5.585 | 5.528 | 5.566 | 115,612 | +0.00(+0.00%) |
Dec 02, 2022 | 5.575 | 5.604 | 5.538 | 5.566 | 230,544 | -0.03(-0.51%) |
Dec 01, 2022 | 5.604 | 5.651 | 5.575 | 5.594 | 232,831 | +0.00(+0.00%) |
Nov 30, 2022 | 5.490 | 5.613 | 5.490 | 5.594 | 337,612 | +0.10(+1.89%) |
Nov 29, 2022 | 5.490 | 5.533 | 5.481 | 5.490 | 342,962 | -0.03(-0.51%) |
Nov 28, 2022 | 5.453 | 5.519 | 5.453 | 5.519 | 267,824 | +0.05(+0.86%) |
Nov 25, 2022 | 5.471 | 5.509 | 5.453 | 5.471 | 103,149 | +0.02(+0.35%) |
Nov 23, 2022 | 5.396 | 5.453 | 5.396 | 5.453 | 264,906 | +0.06(+1.05%) |
Nov 22, 2022 | 5.311 | 5.396 | 5.311 | 5.396 | 163,268 | +0.11(+2.15%) |
Nov 21, 2022 | 5.330 | 5.386 | 5.264 | 5.282 | 804,153 | -0.05(-0.89%) |
Nov 18, 2022 | 5.330 | 5.334 | 5.273 | 5.330 | 242,508 | +0.04(+0.71%) |
Nov 17, 2022 | 5.254 | 5.349 | 5.254 | 5.292 | 313,182 | +0.01(+0.18%) |
Nov 16, 2022 | 5.245 | 5.311 | 5.229 | 5.282 | 171,426 | +0.06(+1.09%) |
Nov 15, 2022 | 5.197 | 5.254 | 5.197 | 5.226 | 227,998 | +0.08(+1.47%) |
Nov 14, 2022 | 5.178 | 5.197 | 5.131 | 5.150 | 103,894 | -0.05(-0.87%) |
Nov 11, 2022 | 5.167 | 5.233 | 5.130 | 5.195 | 158,506 | +0.03(+0.55%) |
Nov 10, 2022 | 5.073 | 5.167 | 4.970 | 5.167 | 198,635 | +0.20(+3.98%) |
Nov 09, 2022 | 4.979 | 5.007 | 4.932 | 4.970 | 304,594 | +0.00(+0.00%) |
Nov 08, 2022 | 4.988 | 5.007 | 4.951 | 4.970 | 149,559 | -0.01(-0.19%) |
Nov 07, 2022 | 4.960 | 4.998 | 4.951 | 4.979 | 184,186 | +0.00(+0.00%) |
Nov 04, 2022 | 4.979 | 5.017 | 4.932 | 4.979 | 195,013 | +0.04(+0.76%) |
Nov 03, 2022 | 4.941 | 5.017 | 4.937 | 4.941 | 353,090 | -0.08(-1.50%) |
Nov 02, 2022 | 5.007 | 5.035 | 4.979 | 5.017 | 317,181 | -0.02(-0.37%) |