Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.310 | 5.362 | 5.260 | 5.340 | 22,549 | +0.00(+0.00%) |
Jan 30, 2023 | 5.390 | 5.390 | 5.290 | 5.340 | 18,213 | +0.02(+0.38%) |
Jan 27, 2023 | 5.330 | 5.400 | 5.300 | 5.320 | 20,428 | -0.04(-0.75%) |
Jan 26, 2023 | 5.290 | 5.410 | 5.250 | 5.360 | 25,449 | +0.07(+1.32%) |
Jan 25, 2023 | 5.230 | 5.332 | 5.100 | 5.290 | 40,345 | -0.03(-0.56%) |
Jan 24, 2023 | 5.410 | 5.450 | 5.265 | 5.320 | 44,325 | -0.10(-1.85%) |
Jan 23, 2023 | 5.480 | 5.520 | 5.330 | 5.420 | 64,332 | +0.08(+1.50%) |
Jan 20, 2023 | 5.500 | 5.500 | 5.290 | 5.340 | 97,181 | +0.06(+1.14%) |
Jan 19, 2023 | 5.240 | 5.290 | 5.190 | 5.280 | 33,512 | +0.10(+1.93%) |
Jan 18, 2023 | 5.200 | 5.240 | 5.160 | 5.180 | 19,137 | -0.02(-0.38%) |
Jan 17, 2023 | 5.200 | 5.310 | 5.010 | 5.200 | 45,525 | -0.07(-1.33%) |
Jan 13, 2023 | 5.160 | 5.344 | 5.150 | 5.270 | 37,224 | +0.03(+0.57%) |
Jan 12, 2023 | 5.270 | 5.400 | 4.982 | 5.240 | 38,788 | -0.06(-1.13%) |
Jan 11, 2023 | 5.150 | 5.388 | 5.110 | 5.300 | 66,532 | +0.21(+4.13%) |
Jan 10, 2023 | 5.000 | 5.180 | 4.810 | 5.090 | 67,212 | +0.13(+2.62%) |
Jan 09, 2023 | 5.000 | 5.174 | 4.802 | 4.960 | 106,266 | -0.01(-0.20%) |
Jan 06, 2023 | 5.060 | 5.250 | 4.870 | 4.970 | 184,747 | -0.42(-7.79%) |
Jan 05, 2023 | 5.100 | 5.609 | 4.800 | 5.390 | 321,764 | +0.26(+5.07%) |
Jan 04, 2023 | 4.410 | 5.380 | 4.410 | 5.130 | 520,843 | +0.47(+10.09%) |
Jan 03, 2023 | 4.490 | 4.800 | 4.490 | 4.660 | 29,121 | +0.21(+4.72%) |
Dec 30, 2022 | 4.310 | 4.542 | 4.310 | 4.450 | 23,831 | +0.01(+0.23%) |
Dec 29, 2022 | 4.120 | 4.440 | 4.120 | 4.440 | 27,133 | +0.33(+8.03%) |
Dec 28, 2022 | 4.460 | 4.460 | 4.100 | 4.110 | 21,779 | -0.34(-7.64%) |
Dec 27, 2022 | 4.260 | 4.450 | 4.260 | 4.450 | 24,447 | +0.11(+2.65%) |
Dec 23, 2022 | 4.240 | 4.390 | 4.240 | 4.335 | 17,401 | +0.12(+2.73%) |
Dec 22, 2022 | 4.340 | 4.415 | 4.200 | 4.220 | 25,933 | -0.13(-2.99%) |
Dec 21, 2022 | 4.380 | 4.440 | 4.340 | 4.350 | 37,791 | +0.01(+0.23%) |
Dec 20, 2022 | 4.210 | 4.450 | 4.210 | 4.340 | 45,980 | -0.01(-0.23%) |
Dec 19, 2022 | 4.400 | 4.420 | 4.250 | 4.350 | 28,357 | -0.03(-0.68%) |
Dec 16, 2022 | 4.210 | 4.470 | 4.210 | 4.380 | 98,385 | +0.18(+4.29%) |
Dec 15, 2022 | 4.210 | 4.385 | 4.150 | 4.200 | 27,132 | -0.06(-1.41%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.235 | 4.260 | 30,623 | -0.14(-3.18%) |
Dec 13, 2022 | 4.530 | 4.590 | 4.400 | 4.400 | 36,813 | -0.04(-0.93%) |
Dec 12, 2022 | 4.560 | 4.740 | 4.380 | 4.441 | 36,112 | -0.20(-4.28%) |
Dec 09, 2022 | 4.630 | 4.680 | 4.580 | 4.640 | 7,555 | -0.06(-1.17%) |
Dec 08, 2022 | 4.790 | 4.870 | 4.650 | 4.695 | 12,513 | -0.01(-0.32%) |
Dec 07, 2022 | 4.900 | 5.000 | 4.700 | 4.710 | 40,853 | -0.25(-5.04%) |
Dec 06, 2022 | 5.180 | 5.290 | 4.870 | 4.960 | 61,633 | -0.14(-2.75%) |
Dec 05, 2022 | 5.385 | 5.385 | 5.100 | 5.100 | 14,674 | -0.27(-5.03%) |
Dec 02, 2022 | 5.220 | 5.450 | 5.220 | 5.370 | 29,668 | +0.17(+3.27%) |
Dec 01, 2022 | 5.330 | 5.490 | 5.130 | 5.200 | 21,919 | -0.15(-2.80%) |
Nov 30, 2022 | 5.585 | 5.585 | 5.230 | 5.350 | 38,179 | -0.17(-3.08%) |
Nov 29, 2022 | 5.580 | 5.655 | 5.500 | 5.520 | 7,706 | +0.02(+0.36%) |
Nov 28, 2022 | 5.680 | 5.680 | 5.480 | 5.500 | 92,804 | -0.85(-13.39%) |
Nov 25, 2022 | 6.300 | 6.700 | 6.190 | 6.350 | 19,420 | +0.06(+0.95%) |
Nov 23, 2022 | 6.000 | 6.300 | 5.950 | 6.290 | 17,445 | +0.17(+2.78%) |
Nov 22, 2022 | 5.878 | 6.200 | 5.878 | 6.120 | 24,021 | +0.22(+3.73%) |
Nov 21, 2022 | 5.920 | 6.050 | 5.900 | 5.900 | 4,862 | -0.01(-0.17%) |
Nov 18, 2022 | 6.310 | 6.310 | 5.841 | 5.910 | 11,384 | -0.09(-1.58%) |
Nov 17, 2022 | 6.330 | 6.330 | 5.990 | 6.005 | 22,786 | -0.32(-4.98%) |
Nov 16, 2022 | 6.130 | 6.460 | 6.120 | 6.320 | 30,892 | +0.05(+0.81%) |
Nov 15, 2022 | 6.020 | 6.460 | 5.960 | 6.269 | 36,610 | +0.31(+5.19%) |
Nov 14, 2022 | 5.930 | 6.010 | 5.770 | 5.960 | 28,896 | +0.21(+3.65%) |
Nov 11, 2022 | 5.500 | 6.020 | 5.400 | 5.750 | 53,958 | +0.35(+6.48%) |
Nov 10, 2022 | 5.530 | 5.712 | 5.260 | 5.400 | 27,852 | -0.02(-0.37%) |
Nov 09, 2022 | 5.470 | 5.540 | 5.320 | 5.420 | 13,722 | +0.01(+0.18%) |
Nov 08, 2022 | 5.240 | 5.700 | 5.230 | 5.410 | 17,399 | +0.04(+0.74%) |
Nov 07, 2022 | 5.170 | 5.370 | 5.100 | 5.370 | 9,843 | +0.29(+5.71%) |
Nov 04, 2022 | 5.090 | 5.160 | 5.045 | 5.080 | 4,322 | -0.02(-0.39%) |
Nov 03, 2022 | 5.060 | 5.220 | 5.010 | 5.100 | 7,212 | +0.04(+0.79%) |
Nov 02, 2022 | 5.310 | 5.390 | 4.960 | 5.060 | 25,500 | -0.34(-6.30%) |