Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.627 | 5.838 | 5.618 | 5.819 | 592,299 | +0.19(+3.42%) |
Jan 30, 2023 | 5.636 | 5.718 | 5.609 | 5.627 | 315,285 | -0.05(-0.81%) |
Jan 27, 2023 | 5.590 | 5.691 | 5.554 | 5.673 | 797,258 | +0.08(+1.48%) |
Jan 26, 2023 | 5.590 | 5.631 | 5.540 | 5.590 | 239,251 | +0.03(+0.49%) |
Jan 25, 2023 | 5.508 | 5.590 | 5.462 | 5.563 | 250,466 | +0.02(+0.33%) |
Jan 24, 2023 | 5.572 | 5.590 | 5.540 | 5.544 | 219,725 | -0.06(-1.14%) |
Jan 23, 2023 | 5.581 | 5.654 | 5.544 | 5.609 | 389,991 | +0.02(+0.33%) |
Jan 20, 2023 | 5.508 | 5.595 | 5.416 | 5.590 | 350,678 | +0.10(+1.84%) |
Jan 19, 2023 | 5.425 | 5.508 | 5.375 | 5.489 | 421,177 | +0.00(+0.00%) |
Jan 18, 2023 | 5.636 | 5.645 | 5.476 | 5.489 | 455,529 | -0.12(-2.12%) |
Jan 17, 2023 | 5.700 | 5.714 | 5.590 | 5.609 | 372,195 | -0.06(-1.13%) |
Jan 13, 2023 | 5.627 | 5.682 | 5.563 | 5.673 | 312,176 | +0.03(+0.49%) |
Jan 12, 2023 | 5.618 | 5.645 | 5.581 | 5.645 | 431,959 | +0.08(+1.48%) |
Jan 11, 2023 | 5.499 | 5.609 | 5.499 | 5.563 | 590,418 | +0.10(+1.85%) |
Jan 10, 2023 | 5.379 | 5.480 | 5.343 | 5.462 | 550,810 | +0.08(+1.53%) |
Jan 09, 2023 | 5.462 | 5.499 | 5.361 | 5.379 | 613,389 | -0.05(-1.01%) |
Jan 06, 2023 | 5.370 | 5.471 | 5.315 | 5.434 | 390,525 | +0.07(+1.37%) |
Jan 05, 2023 | 5.389 | 5.389 | 5.283 | 5.361 | 341,875 | -0.06(-1.18%) |
Jan 04, 2023 | 5.343 | 5.444 | 5.334 | 5.425 | 405,931 | +0.11(+2.07%) |
Jan 03, 2023 | 5.178 | 5.315 | 5.150 | 5.315 | 644,896 | +0.19(+3.76%) |
Dec 30, 2022 | 5.132 | 5.178 | 5.104 | 5.123 | 420,165 | -0.07(-1.41%) |
Dec 29, 2022 | 5.123 | 5.242 | 5.068 | 5.196 | 494,691 | +0.11(+2.16%) |
Dec 28, 2022 | 5.196 | 5.205 | 5.068 | 5.086 | 558,912 | -0.06(-1.25%) |
Dec 27, 2022 | 5.141 | 5.205 | 5.086 | 5.150 | 435,732 | +0.04(+0.72%) |
Dec 23, 2022 | 5.068 | 5.141 | 5.031 | 5.114 | 481,204 | +0.03(+0.54%) |
Dec 22, 2022 | 5.031 | 5.086 | 4.958 | 5.086 | 451,628 | +0.01(+0.18%) |
Dec 21, 2022 | 5.086 | 5.164 | 5.072 | 5.077 | 519,192 | +0.05(+1.09%) |
Dec 20, 2022 | 4.967 | 5.086 | 4.921 | 5.022 | 406,478 | +0.06(+1.29%) |
Dec 19, 2022 | 5.031 | 5.104 | 4.894 | 4.958 | 692,342 | -0.05(-0.92%) |
Dec 16, 2022 | 4.912 | 5.022 | 4.912 | 5.004 | 1,080,100 | +0.00(+0.00%) |
Dec 15, 2022 | 5.059 | 5.068 | 4.976 | 5.004 | 674,981 | -0.14(-2.67%) |
Dec 14, 2022 | 5.123 | 5.185 | 5.086 | 5.141 | 549,452 | +0.00(+0.00%) |
Dec 13, 2022 | 5.269 | 5.361 | 5.114 | 5.141 | 1,201,363 | -0.02(-0.36%) |
Dec 12, 2022 | 5.178 | 5.178 | 5.104 | 5.159 | 763,006 | -0.02(-0.35%) |
Dec 09, 2022 | 5.260 | 5.366 | 5.169 | 5.178 | 878,364 | -0.11(-2.08%) |
Dec 08, 2022 | 5.352 | 5.352 | 5.146 | 5.288 | 892,843 | -0.04(-0.69%) |
Dec 07, 2022 | 5.297 | 5.370 | 5.251 | 5.324 | 1,131,772 | -0.01(-0.17%) |
Dec 06, 2022 | 5.132 | 5.334 | 5.114 | 5.334 | 1,246,089 | +0.23(+4.49%) |
Dec 05, 2022 | 5.114 | 5.169 | 5.072 | 5.104 | 495,373 | -0.03(-0.54%) |
Dec 02, 2022 | 5.114 | 5.187 | 5.013 | 5.132 | 549,672 | +0.00(+0.00%) |
Dec 01, 2022 | 5.178 | 5.214 | 5.081 | 5.132 | 800,931 | +0.03(+0.54%) |
Nov 30, 2022 | 5.132 | 5.132 | 4.912 | 5.104 | 1,029,510 | -0.03(-0.54%) |
Nov 29, 2022 | 5.031 | 5.159 | 5.004 | 5.132 | 678,311 | +0.14(+2.75%) |
Nov 28, 2022 | 4.985 | 5.040 | 4.930 | 4.994 | 651,776 | -0.05(-0.91%) |
Nov 25, 2022 | 5.049 | 5.086 | 4.994 | 5.040 | 274,149 | +0.02(+0.36%) |
Nov 23, 2022 | 4.894 | 5.022 | 4.885 | 5.022 | 508,873 | +0.11(+2.14%) |
Nov 22, 2022 | 4.908 | 4.962 | 4.840 | 4.917 | 682,612 | +0.06(+1.30%) |
Nov 21, 2022 | 4.799 | 4.853 | 4.736 | 4.853 | 558,522 | +0.05(+1.13%) |
Nov 18, 2022 | 4.880 | 4.889 | 4.781 | 4.799 | 650,808 | -0.01(-0.19%) |
Nov 17, 2022 | 4.654 | 4.808 | 4.654 | 4.808 | 440,174 | +0.05(+0.95%) |
Nov 16, 2022 | 4.926 | 4.939 | 4.727 | 4.763 | 643,928 | -0.19(-3.83%) |
Nov 15, 2022 | 4.853 | 5.041 | 4.804 | 4.953 | 984,415 | +0.22(+4.58%) |
Nov 14, 2022 | 5.061 | 5.061 | 4.718 | 4.736 | 911,786 | -0.33(-6.43%) |
Nov 11, 2022 | 5.061 | 5.165 | 4.989 | 5.061 | 906,457 | -0.02(-0.36%) |
Nov 10, 2022 | 4.899 | 5.183 | 4.889 | 5.079 | 947,156 | +0.37(+7.87%) |
Nov 09, 2022 | 4.853 | 4.853 | 4.600 | 4.709 | 1,219,921 | -0.18(-3.70%) |
Nov 08, 2022 | 4.519 | 5.007 | 4.483 | 4.889 | 1,585,352 | +0.54(+12.47%) |
Nov 07, 2022 | 4.248 | 4.374 | 4.248 | 4.347 | 906,109 | +0.12(+2.78%) |
Nov 04, 2022 | 4.194 | 4.293 | 4.166 | 4.230 | 895,946 | +0.12(+2.86%) |
Nov 03, 2022 | 4.094 | 4.130 | 4.026 | 4.112 | 766,730 | -0.01(-0.22%) |
Nov 02, 2022 | 4.212 | 4.112 | 4.121 | 976,700 | -0.12(-2.77%) |