Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.835 | 5.835 | 5.835 | 5.835 | 650 | +0.03(+0.43%) |
Jan 30, 2023 | 5.855 | 5.855 | 5.760 | 5.810 | 1,884 | +0.09(+1.57%) |
Jan 27, 2023 | 5.818 | 5.940 | 5.720 | 5.720 | 3,195 | -0.20(-3.38%) |
Jan 26, 2023 | 5.915 | 5.943 | 5.800 | 5.920 | 6,906 | -0.00(-0.08%) |
Jan 25, 2023 | 5.950 | 6.030 | 5.829 | 5.925 | 3,848 | +0.21(+3.58%) |
Jan 24, 2023 | 5.920 | 6.020 | 5.710 | 5.720 | 9,186 | -0.11(-1.89%) |
Jan 23, 2023 | 5.910 | 5.910 | 5.690 | 5.830 | 4,365 | -0.02(-0.34%) |
Jan 20, 2023 | 5.950 | 6.130 | 5.850 | 5.850 | 5,330 | -0.21(-3.47%) |
Jan 19, 2023 | 6.000 | 6.060 | 5.910 | 6.060 | 5,389 | -0.02(-0.33%) |
Jan 18, 2023 | 6.135 | 6.150 | 6.080 | 6.080 | 6,719 | -0.03(-0.41%) |
Jan 17, 2023 | 6.080 | 6.200 | 6.080 | 6.105 | 12,113 | +0.04(+0.58%) |
Jan 13, 2023 | 6.130 | 6.130 | 6.070 | 6.070 | 1,750 | -0.16(-2.57%) |
Jan 12, 2023 | 6.175 | 6.230 | 6.120 | 6.230 | 1,564 | +0.28(+4.71%) |
Jan 11, 2023 | 6.020 | 6.020 | 5.950 | 5.950 | 3,817 | -0.06(-1.00%) |
Jan 10, 2023 | 6.000 | 6.030 | 6.000 | 6.010 | 14,749 | +0.00(+0.00%) |
Jan 09, 2023 | 6.040 | 6.050 | 6.010 | 6.010 | 4,602 | +0.14(+2.39%) |
Jan 06, 2023 | 5.870 | 5.870 | 5.870 | 5.870 | 475 | +0.14(+2.44%) |
Jan 05, 2023 | 5.710 | 5.730 | 5.710 | 5.730 | 6,630 | +0.00(+0.00%) |
Jan 04, 2023 | 5.740 | 5.770 | 5.730 | 5.730 | 93,609 | +0.02(+0.35%) |
Jan 03, 2023 | 5.710 | 5.720 | 5.670 | 5.710 | 6,913 | +0.02(+0.35%) |
Dec 30, 2022 | 5.664 | 5.690 | 5.664 | 5.690 | 3,317 | -0.01(-0.26%) |
Dec 29, 2022 | 5.720 | 5.720 | 5.690 | 5.705 | 6,117 | +0.08(+1.33%) |
Dec 28, 2022 | 5.645 | 5.650 | 5.630 | 5.630 | 3,677 | -0.05(-0.88%) |
Dec 27, 2022 | 5.700 | 5.700 | 5.670 | 5.680 | 5,845 | +0.01(+0.26%) |
Dec 23, 2022 | 5.650 | 5.670 | 5.650 | 5.665 | 1,609 | +0.05(+0.98%) |
Dec 22, 2022 | 5.610 | 5.620 | 5.595 | 5.610 | 8,956 | +0.01(+0.18%) |
Dec 21, 2022 | 5.625 | 5.625 | 5.600 | 5.600 | 3,981 | +0.05(+0.90%) |
Dec 20, 2022 | 5.520 | 5.550 | 5.458 | 5.550 | 6,233 | +0.06(+1.09%) |
Dec 19, 2022 | 5.525 | 5.525 | 5.460 | 5.490 | 9,362 | -0.01(-0.18%) |
Dec 16, 2022 | 5.470 | 5.500 | 5.460 | 5.500 | 8,436 | -0.11(-1.96%) |
Dec 15, 2022 | 5.620 | 5.650 | 5.590 | 5.610 | 7,529 | -0.07(-1.23%) |
Dec 14, 2022 | 5.640 | 5.685 | 5.640 | 5.680 | 4,970 | -0.01(-0.18%) |
Dec 13, 2022 | 5.724 | 5.724 | 5.670 | 5.690 | 9,352 | +0.02(+0.35%) |
Dec 12, 2022 | 5.620 | 5.670 | 5.620 | 5.670 | 20,701 | +0.00(+0.00%) |
Dec 09, 2022 | 5.680 | 5.690 | 5.670 | 5.670 | 11,440 | +0.03(+0.59%) |
Dec 08, 2022 | 5.650 | 5.650 | 5.630 | 5.637 | 3,175 | -0.02(-0.41%) |
Dec 07, 2022 | 5.670 | 5.680 | 5.660 | 5.660 | 4,008 | +0.01(+0.18%) |
Dec 06, 2022 | 5.660 | 5.670 | 5.626 | 5.650 | 3,073 | +0.03(+0.53%) |
Dec 05, 2022 | 5.644 | 5.650 | 5.620 | 5.620 | 12,037 | -0.09(-1.58%) |
Dec 02, 2022 | 5.686 | 5.710 | 5.686 | 5.710 | 3,636 | +0.06(+1.06%) |
Dec 01, 2022 | 5.670 | 5.670 | 5.640 | 5.650 | 6,091 | +0.04(+0.71%) |
Nov 30, 2022 | 5.500 | 5.630 | 5.490 | 5.610 | 9,348 | +0.12(+2.19%) |
Nov 29, 2022 | 5.510 | 5.520 | 5.490 | 5.490 | 106,579 | +0.07(+1.29%) |
Nov 28, 2022 | 5.510 | 5.510 | 5.410 | 5.420 | 1,567 | -0.06(-1.09%) |
Nov 25, 2022 | 5.470 | 5.480 | 5.470 | 5.480 | 6,081 | -0.07(-1.26%) |
Nov 23, 2022 | 5.540 | 5.560 | 5.510 | 5.550 | 3,860 | +0.04(+0.73%) |
Nov 22, 2022 | 5.480 | 5.510 | 5.460 | 5.510 | 9,708 | +0.12(+2.23%) |
Nov 21, 2022 | 5.400 | 5.410 | 5.390 | 5.390 | 8,401 | -0.03(-0.55%) |
Nov 18, 2022 | 5.390 | 5.420 | 5.390 | 5.420 | 4,186 | +0.06(+1.12%) |
Nov 17, 2022 | 5.370 | 5.370 | 5.350 | 5.360 | 2,427 | -0.04(-0.74%) |
Nov 16, 2022 | 5.400 | 5.400 | 5.370 | 5.400 | 2,022 | -0.01(-0.18%) |
Nov 15, 2022 | 5.410 | 5.450 | 5.380 | 5.410 | 17,492 | +0.05(+0.93%) |
Nov 14, 2022 | 5.360 | 5.360 | 5.355 | 5.360 | 2,521 | -0.03(-0.65%) |
Nov 11, 2022 | 5.340 | 5.396 | 5.340 | 5.395 | 8,201 | +0.10(+1.98%) |
Nov 10, 2022 | 5.260 | 5.290 | 5.250 | 5.290 | 27,731 | +0.15(+2.92%) |
Nov 09, 2022 | 5.174 | 5.190 | 5.140 | 5.140 | 49,295 | -0.02(-0.39%) |
Nov 08, 2022 | 5.170 | 5.200 | 5.160 | 5.160 | 13,713 | +0.02(+0.39%) |
Nov 07, 2022 | 5.100 | 5.150 | 5.100 | 5.140 | 4,479 | +0.05(+0.98%) |
Nov 04, 2022 | 5.080 | 5.090 | 5.030 | 5.090 | 3,638 | +0.14(+2.83%) |
Nov 03, 2022 | 4.930 | 4.950 | 4.930 | 4.950 | 781 | -0.09(-1.79%) |
Nov 02, 2022 | 5.050 | 5.125 | 5.000 | 5.040 | 7,917 | -0.02(-0.40%) |