Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.940 | 4.940 | 4.820 | 4.900 | 17,476 | +0.04(+0.82%) |
Jan 30, 2023 | 5.040 | 5.040 | 4.860 | 4.860 | 7,666 | -0.14(-2.80%) |
Jan 27, 2023 | 5.060 | 5.060 | 4.920 | 5.000 | 18,472 | +0.00(+0.00%) |
Jan 26, 2023 | 5.020 | 5.020 | 4.910 | 5.000 | 15,745 | +0.03(+0.60%) |
Jan 25, 2023 | 4.990 | 5.060 | 4.900 | 4.970 | 9,904 | -0.02(-0.40%) |
Jan 24, 2023 | 4.940 | 5.000 | 4.940 | 4.990 | 37,307 | +0.04(+0.81%) |
Jan 23, 2023 | 4.990 | 4.990 | 4.880 | 4.950 | 13,823 | -0.02(-0.40%) |
Jan 20, 2023 | 4.910 | 5.000 | 4.840 | 4.970 | 24,920 | +0.06(+1.22%) |
Jan 19, 2023 | 4.990 | 5.050 | 4.900 | 4.910 | 14,786 | -0.07(-1.41%) |
Jan 18, 2023 | 5.040 | 5.060 | 4.940 | 4.980 | 26,344 | +0.04(+0.81%) |
Jan 17, 2023 | 4.970 | 5.045 | 4.920 | 4.940 | 17,108 | -0.06(-1.20%) |
Jan 13, 2023 | 4.980 | 5.010 | 4.970 | 5.000 | 23,618 | +0.00(+0.00%) |
Jan 12, 2023 | 4.980 | 5.040 | 4.970 | 5.000 | 17,021 | +0.01(+0.20%) |
Jan 11, 2023 | 4.990 | 5.030 | 4.950 | 4.990 | 20,570 | +0.03(+0.60%) |
Jan 10, 2023 | 5.000 | 5.000 | 4.935 | 4.960 | 15,518 | -0.02(-0.40%) |
Jan 09, 2023 | 4.980 | 5.000 | 4.930 | 4.980 | 13,492 | +0.06(+1.22%) |
Jan 06, 2023 | 4.990 | 5.060 | 4.840 | 4.920 | 58,215 | -0.03(-0.61%) |
Jan 05, 2023 | 4.980 | 4.990 | 4.840 | 4.950 | 34,617 | +0.04(+0.81%) |
Jan 04, 2023 | 4.990 | 5.020 | 4.880 | 4.910 | 16,637 | -0.07(-1.41%) |
Jan 03, 2023 | 5.180 | 5.240 | 4.900 | 4.980 | 33,670 | -0.15(-2.92%) |
Dec 30, 2022 | 4.910 | 5.180 | 4.910 | 5.130 | 21,274 | +0.11(+2.19%) |
Dec 29, 2022 | 4.820 | 5.130 | 4.820 | 5.020 | 51,889 | +0.21(+4.37%) |
Dec 28, 2022 | 4.900 | 4.940 | 4.790 | 4.810 | 24,148 | -0.08(-1.64%) |
Dec 27, 2022 | 4.790 | 4.900 | 4.790 | 4.890 | 15,681 | +0.14(+2.95%) |
Dec 23, 2022 | 4.740 | 4.910 | 4.610 | 4.750 | 16,173 | +0.08(+1.71%) |
Dec 22, 2022 | 4.870 | 4.870 | 4.486 | 4.670 | 61,639 | -0.08(-1.68%) |
Dec 21, 2022 | 4.690 | 4.820 | 4.680 | 4.750 | 33,463 | +0.08(+1.71%) |
Dec 20, 2022 | 4.710 | 4.720 | 4.600 | 4.670 | 12,962 | +0.00(+0.00%) |
Dec 19, 2022 | 4.540 | 4.780 | 4.530 | 4.670 | 37,515 | +0.13(+2.86%) |
Dec 16, 2022 | 4.510 | 4.720 | 4.330 | 4.540 | 66,779 | +0.00(+0.00%) |
Dec 15, 2022 | 4.910 | 4.916 | 4.500 | 4.540 | 68,050 | -0.30(-6.20%) |
Dec 14, 2022 | 4.820 | 4.930 | 4.800 | 4.840 | 15,046 | +0.05(+1.04%) |
Dec 13, 2022 | 4.790 | 4.870 | 4.660 | 4.790 | 38,072 | +0.07(+1.48%) |
Dec 12, 2022 | 4.550 | 4.777 | 4.550 | 4.720 | 29,343 | +0.13(+2.83%) |
Dec 09, 2022 | 4.630 | 4.780 | 4.560 | 4.590 | 41,990 | -0.06(-1.29%) |
Dec 08, 2022 | 4.850 | 5.000 | 4.630 | 4.650 | 59,925 | -0.20(-4.12%) |
Dec 07, 2022 | 5.100 | 5.120 | 4.720 | 4.850 | 51,240 | -0.24(-4.72%) |
Dec 06, 2022 | 5.140 | 5.160 | 5.050 | 5.090 | 8,192 | -0.04(-0.78%) |
Dec 05, 2022 | 5.340 | 5.375 | 5.090 | 5.130 | 18,275 | -0.25(-4.65%) |
Dec 02, 2022 | 5.140 | 5.413 | 5.140 | 5.380 | 15,304 | +0.22(+4.26%) |
Dec 01, 2022 | 5.360 | 5.413 | 5.100 | 5.160 | 27,719 | -0.24(-4.44%) |
Nov 30, 2022 | 5.430 | 5.490 | 5.340 | 5.400 | 36,746 | -0.03(-0.55%) |
Nov 29, 2022 | 5.590 | 5.590 | 5.370 | 5.430 | 42,805 | +0.04(+0.74%) |
Nov 28, 2022 | 5.540 | 5.540 | 5.350 | 5.390 | 41,231 | -0.19(-3.41%) |
Nov 25, 2022 | 5.670 | 5.670 | 5.580 | 5.580 | 9,807 | -0.06(-1.06%) |
Nov 23, 2022 | 5.700 | 5.700 | 5.620 | 5.640 | 77,859 | -0.06(-1.05%) |
Nov 22, 2022 | 5.650 | 5.740 | 5.638 | 5.700 | 31,150 | +0.14(+2.52%) |
Nov 21, 2022 | 5.600 | 5.620 | 5.490 | 5.560 | 40,455 | +0.00(+0.00%) |
Nov 18, 2022 | 5.590 | 5.635 | 5.530 | 5.560 | 48,090 | -0.03(-0.54%) |
Nov 17, 2022 | 5.500 | 5.639 | 5.450 | 5.590 | 191,368 | +0.07(+1.27%) |
Nov 16, 2022 | 5.440 | 5.530 | 5.440 | 5.520 | 184,536 | +0.10(+1.85%) |
Nov 15, 2022 | 5.440 | 5.500 | 5.350 | 5.420 | 103,686 | +0.09(+1.69%) |
Nov 14, 2022 | 5.410 | 5.550 | 5.200 | 5.330 | 204,432 | +0.02(+0.38%) |
Nov 11, 2022 | 5.280 | 5.440 | 5.100 | 5.310 | 231,654 | +0.38(+7.71%) |
Nov 10, 2022 | 4.990 | 5.000 | 4.850 | 4.930 | 120,173 | -0.01(-0.20%) |
Nov 09, 2022 | 5.000 | 5.100 | 4.800 | 4.940 | 44,057 | -0.06(-1.20%) |
Nov 08, 2022 | 5.120 | 5.190 | 4.880 | 5.000 | 22,731 | +0.09(+1.83%) |
Nov 07, 2022 | 5.120 | 5.120 | 4.850 | 4.910 | 41,443 | -0.09(-1.80%) |
Nov 04, 2022 | 5.250 | 5.250 | 4.960 | 5.000 | 47,851 | -0.25(-4.76%) |
Nov 03, 2022 | 5.370 | 5.370 | 5.000 | 5.250 | 69,379 | +0.11(+2.14%) |
Nov 02, 2022 | 5.320 | 5.140 | 186,570 | +0.29(+5.98%) |