Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.812 | 6.018 | 5.773 | 6.018 | 5,497,979 | +0.24(+4.24%) |
Jan 30, 2023 | 5.832 | 5.891 | 5.773 | 5.773 | 2,455,486 | -0.09(-1.50%) |
Jan 27, 2023 | 5.871 | 5.935 | 5.832 | 5.861 | 2,852,679 | +0.02(+0.34%) |
Jan 26, 2023 | 5.754 | 5.881 | 5.695 | 5.842 | 4,345,877 | +0.11(+1.88%) |
Jan 25, 2023 | 5.675 | 5.763 | 5.626 | 5.734 | 2,501,691 | +0.03(+0.51%) |
Jan 24, 2023 | 5.852 | 5.910 | 5.675 | 5.705 | 4,502,046 | -0.07(-1.19%) |
Jan 23, 2023 | 5.871 | 5.891 | 5.734 | 5.773 | 3,562,865 | +0.10(+1.72%) |
Jan 20, 2023 | 5.626 | 5.695 | 5.548 | 5.675 | 4,424,693 | +0.08(+1.40%) |
Jan 19, 2023 | 5.568 | 5.646 | 5.529 | 5.597 | 3,255,713 | -0.02(-0.35%) |
Jan 18, 2023 | 5.587 | 5.675 | 5.548 | 5.617 | 4,064,040 | +0.07(+1.23%) |
Jan 17, 2023 | 5.529 | 5.675 | 5.470 | 5.548 | 5,427,170 | +0.04(+0.71%) |
Jan 13, 2023 | 5.216 | 5.548 | 5.206 | 5.509 | 8,664,591 | +0.23(+4.45%) |
Jan 12, 2023 | 5.176 | 5.382 | 5.157 | 5.274 | 5,019,846 | +0.13(+2.47%) |
Jan 11, 2023 | 5.088 | 5.225 | 5.015 | 5.147 | 6,993,169 | +0.14(+2.73%) |
Jan 10, 2023 | 4.951 | 5.020 | 4.927 | 5.010 | 3,567,725 | +0.08(+1.59%) |
Jan 09, 2023 | 4.971 | 5.020 | 4.897 | 4.932 | 2,970,755 | +0.02(+0.40%) |
Jan 06, 2023 | 4.853 | 4.990 | 4.780 | 4.912 | 7,826,212 | +0.11(+2.24%) |
Jan 05, 2023 | 4.746 | 4.873 | 4.712 | 4.805 | 3,336,846 | +0.06(+1.24%) |
Jan 04, 2023 | 4.648 | 4.775 | 4.579 | 4.746 | 2,858,111 | +0.22(+4.75%) |
Jan 03, 2023 | 4.511 | 4.628 | 4.452 | 4.531 | 2,143,306 | +0.07(+1.54%) |
Dec 30, 2022 | 4.501 | 4.560 | 4.442 | 4.462 | 3,587,759 | -0.06(-1.30%) |
Dec 29, 2022 | 4.423 | 4.609 | 4.413 | 4.521 | 2,665,035 | +0.14(+3.12%) |
Dec 28, 2022 | 4.452 | 4.555 | 4.379 | 4.384 | 3,010,260 | -0.10(-2.18%) |
Dec 27, 2022 | 4.668 | 4.668 | 4.472 | 4.482 | 2,178,949 | -0.17(-3.58%) |
Dec 23, 2022 | 4.472 | 4.653 | 4.467 | 4.648 | 2,167,471 | +0.17(+3.71%) |
Dec 22, 2022 | 4.511 | 4.560 | 4.394 | 4.482 | 3,589,921 | -0.08(-1.72%) |
Dec 21, 2022 | 4.550 | 4.624 | 4.521 | 4.560 | 3,731,596 | +0.05(+1.08%) |
Dec 20, 2022 | 4.550 | 4.648 | 4.501 | 4.511 | 3,775,422 | -0.05(-1.07%) |
Dec 19, 2022 | 4.658 | 4.741 | 4.545 | 4.560 | 6,339,705 | -0.11(-2.31%) |
Dec 16, 2022 | 4.687 | 4.736 | 4.589 | 4.668 | 3,393,985 | -0.07(-1.45%) |
Dec 15, 2022 | 4.981 | 4.981 | 4.731 | 4.736 | 3,416,663 | -0.32(-6.38%) |
Dec 14, 2022 | 5.049 | 5.132 | 4.853 | 5.059 | 6,454,715 | -0.06(-1.15%) |
Dec 13, 2022 | 4.912 | 5.372 | 4.893 | 5.118 | 11,714,909 | +0.41(+8.73%) |
Dec 12, 2022 | 4.824 | 4.829 | 4.628 | 4.707 | 2,044,226 | -0.12(-2.43%) |
Dec 09, 2022 | 4.990 | 4.990 | 4.795 | 4.824 | 2,120,166 | -0.17(-3.33%) |
Dec 08, 2022 | 4.971 | 5.059 | 4.951 | 4.990 | 1,908,875 | +0.04(+0.79%) |
Dec 07, 2022 | 4.942 | 4.981 | 4.790 | 4.951 | 4,278,054 | +0.00(+0.00%) |
Dec 06, 2022 | 5.000 | 5.054 | 4.897 | 4.951 | 3,811,872 | -0.06(-1.17%) |
Dec 05, 2022 | 5.088 | 5.108 | 4.937 | 5.010 | 2,525,754 | -0.13(-2.48%) |
Dec 02, 2022 | 5.255 | 5.284 | 5.088 | 5.137 | 2,227,177 | -0.23(-4.20%) |
Dec 01, 2022 | 5.382 | 5.438 | 5.304 | 5.362 | 3,917,518 | +0.02(+0.37%) |
Nov 30, 2022 | 5.274 | 5.382 | 5.206 | 5.343 | 5,040,995 | +0.13(+2.44%) |
Nov 29, 2022 | 5.441 | 5.509 | 5.196 | 5.216 | 3,816,810 | -0.26(-4.82%) |
Nov 28, 2022 | 5.421 | 5.636 | 5.372 | 5.480 | 5,769,357 | +0.06(+1.08%) |
Nov 25, 2022 | 5.274 | 5.460 | 5.274 | 5.421 | 2,243,309 | +0.20(+3.75%) |
Nov 23, 2022 | 5.333 | 5.411 | 5.225 | 5.225 | 3,884,784 | -0.14(-2.55%) |
Nov 22, 2022 | 5.255 | 5.411 | 5.196 | 5.362 | 3,825,177 | +0.17(+3.20%) |
Nov 21, 2022 | 5.274 | 5.284 | 5.005 | 5.196 | 3,602,071 | -0.09(-1.67%) |
Nov 18, 2022 | 5.362 | 5.421 | 5.201 | 5.284 | 2,866,942 | -0.03(-0.55%) |
Nov 17, 2022 | 5.411 | 5.499 | 5.304 | 5.313 | 1,911,787 | -0.23(-4.06%) |
Nov 16, 2022 | 5.558 | 5.597 | 5.480 | 5.538 | 2,145,905 | -0.03(-0.53%) |
Nov 15, 2022 | 5.675 | 5.763 | 5.524 | 5.568 | 3,337,221 | -0.01(-0.18%) |
Nov 14, 2022 | 5.568 | 5.700 | 5.514 | 5.578 | 4,230,506 | -0.03(-0.52%) |
Nov 11, 2022 | 5.216 | 5.710 | 5.206 | 5.607 | 5,457,933 | +0.40(+7.71%) |
Nov 10, 2022 | 5.157 | 5.225 | 5.071 | 5.206 | 5,278,208 | +0.22(+4.31%) |
Nov 09, 2022 | 5.108 | 5.127 | 4.990 | 4.990 | 2,661,319 | -0.19(-3.59%) |
Nov 08, 2022 | 5.108 | 5.225 | 5.049 | 5.176 | 5,432,219 | +0.09(+1.73%) |
Nov 07, 2022 | 5.118 | 5.162 | 5.034 | 5.088 | 2,464,325 | +0.04(+0.78%) |
Nov 04, 2022 | 5.196 | 5.225 | 4.951 | 5.049 | 3,569,485 | -0.08(-1.53%) |
Nov 03, 2022 | 5.167 | 5.181 | 5.020 | 5.127 | 8,133,278 | -0.02(-0.38%) |
Nov 02, 2022 | 5.225 | 5.147 | 2,653,249 | -0.11(-2.05%) |