Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.360 | 5.520 | 5.350 | 5.520 | 2,923,995 | +0.16(+2.99%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.350 | 5.360 | 1,827,932 | -0.13(-2.37%) |
Jan 27, 2023 | 5.510 | 5.555 | 5.470 | 5.490 | 1,627,402 | -0.05(-0.90%) |
Jan 26, 2023 | 5.500 | 5.550 | 5.490 | 5.540 | 1,900,450 | +0.05(+0.91%) |
Jan 25, 2023 | 5.440 | 5.490 | 5.410 | 5.490 | 1,741,148 | +0.05(+0.92%) |
Jan 24, 2023 | 5.410 | 5.445 | 5.365 | 5.440 | 1,869,182 | +0.01(+0.18%) |
Jan 23, 2023 | 5.400 | 5.470 | 5.400 | 5.430 | 3,944,694 | +0.02(+0.37%) |
Jan 20, 2023 | 5.350 | 5.410 | 5.310 | 5.410 | 4,022,342 | +0.09(+1.69%) |
Jan 19, 2023 | 5.260 | 5.320 | 5.205 | 5.320 | 2,566,041 | +0.04(+0.76%) |
Jan 18, 2023 | 5.330 | 5.360 | 5.270 | 5.280 | 2,020,844 | -0.04(-0.75%) |
Jan 17, 2023 | 5.350 | 5.369 | 5.310 | 5.320 | 1,942,672 | -0.02(-0.37%) |
Jan 13, 2023 | 5.270 | 5.360 | 5.240 | 5.340 | 2,402,217 | +0.06(+1.14%) |
Jan 12, 2023 | 5.280 | 5.300 | 5.260 | 5.280 | 3,571,611 | +0.01(+0.19%) |
Jan 11, 2023 | 5.170 | 5.300 | 5.170 | 5.270 | 2,625,268 | +0.09(+1.74%) |
Jan 10, 2023 | 5.070 | 5.200 | 5.040 | 5.180 | 3,290,169 | +0.11(+2.17%) |
Jan 09, 2023 | 5.210 | 5.230 | 5.050 | 5.070 | 3,988,508 | -0.16(-3.06%) |
Jan 06, 2023 | 5.270 | 5.300 | 5.210 | 5.230 | 3,616,195 | -0.03(-0.57%) |
Jan 05, 2023 | 5.220 | 5.260 | 5.150 | 5.260 | 2,788,116 | +0.05(+0.96%) |
Jan 04, 2023 | 5.270 | 5.310 | 5.200 | 5.210 | 3,995,485 | -0.02(-0.38%) |
Jan 03, 2023 | 5.310 | 5.355 | 5.180 | 5.230 | 3,819,251 | -0.06(-1.13%) |
Dec 30, 2022 | 5.240 | 5.300 | 5.240 | 5.290 | 2,186,601 | +0.00(+0.00%) |
Dec 29, 2022 | 5.260 | 5.300 | 5.210 | 5.290 | 1,938,616 | +0.07(+1.34%) |
Dec 28, 2022 | 5.280 | 5.285 | 5.210 | 5.220 | 1,947,455 | -0.05(-0.95%) |
Dec 27, 2022 | 5.270 | 5.295 | 5.240 | 5.270 | 1,382,326 | +0.00(+0.00%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.220 | 5.270 | 1,344,444 | +0.06(+1.15%) |
Dec 22, 2022 | 5.280 | 5.290 | 5.120 | 5.210 | 3,377,704 | -0.08(-1.51%) |
Dec 21, 2022 | 5.200 | 5.365 | 5.200 | 5.290 | 5,867,088 | +0.10(+1.93%) |
Dec 20, 2022 | 5.130 | 5.198 | 5.090 | 5.190 | 4,035,055 | +0.11(+2.17%) |
Dec 19, 2022 | 5.090 | 5.120 | 5.060 | 5.080 | 2,529,823 | -0.02(-0.39%) |
Dec 16, 2022 | 4.980 | 5.130 | 4.930 | 5.100 | 9,642,415 | +0.05(+0.99%) |
Dec 15, 2022 | 5.060 | 5.075 | 5.005 | 5.050 | 3,354,874 | -0.05(-0.98%) |
Dec 14, 2022 | 5.110 | 5.190 | 5.065 | 5.100 | 3,465,165 | +0.00(+0.00%) |
Dec 13, 2022 | 5.140 | 5.190 | 5.100 | 5.100 | 4,119,271 | +0.04(+0.79%) |
Dec 12, 2022 | 4.960 | 5.060 | 4.940 | 5.060 | 2,350,403 | +0.10(+2.02%) |
Dec 09, 2022 | 4.980 | 5.060 | 4.960 | 4.960 | 2,102,552 | -0.06(-1.20%) |
Dec 08, 2022 | 5.030 | 5.050 | 4.970 | 5.020 | 2,181,148 | +0.02(+0.40%) |
Dec 07, 2022 | 4.980 | 5.050 | 4.930 | 5.000 | 2,026,069 | +0.00(+0.00%) |
Dec 06, 2022 | 4.950 | 5.015 | 4.920 | 5.000 | 2,333,894 | +0.04(+0.81%) |
Dec 05, 2022 | 5.100 | 5.105 | 4.945 | 4.960 | 2,302,422 | -0.18(-3.50%) |
Dec 02, 2022 | 5.020 | 5.140 | 4.995 | 5.140 | 2,914,610 | +0.08(+1.58%) |
Dec 01, 2022 | 4.960 | 5.070 | 4.960 | 5.060 | 2,497,603 | +0.03(+0.60%) |
Nov 30, 2022 | 4.880 | 5.040 | 4.810 | 5.030 | 4,861,934 | +0.13(+2.65%) |
Nov 29, 2022 | 4.890 | 4.960 | 4.860 | 4.900 | 2,231,907 | +0.03(+0.62%) |
Nov 28, 2022 | 4.890 | 4.910 | 4.840 | 4.870 | 2,312,148 | -0.04(-0.81%) |
Nov 25, 2022 | 4.880 | 4.960 | 4.880 | 4.910 | 1,199,161 | +0.02(+0.41%) |
Nov 23, 2022 | 4.750 | 4.890 | 4.740 | 4.890 | 2,248,107 | +0.12(+2.52%) |
Nov 22, 2022 | 4.740 | 4.790 | 4.720 | 4.770 | 2,436,312 | +0.04(+0.85%) |
Nov 21, 2022 | 4.700 | 4.730 | 4.680 | 4.730 | 1,981,061 | +0.03(+0.64%) |
Nov 18, 2022 | 4.760 | 4.780 | 4.685 | 4.700 | 2,360,091 | +0.01(+0.21%) |
Nov 17, 2022 | 4.650 | 4.690 | 4.620 | 4.690 | 1,755,115 | -0.01(-0.21%) |
Nov 16, 2022 | 4.740 | 4.770 | 4.670 | 4.700 | 1,999,522 | -0.07(-1.47%) |
Nov 15, 2022 | 4.740 | 4.770 | 4.705 | 4.770 | 2,084,557 | +0.08(+1.71%) |
Nov 14, 2022 | 4.690 | 4.760 | 4.690 | 4.690 | 4,052,190 | -0.04(-0.85%) |
Nov 11, 2022 | 4.640 | 4.790 | 4.640 | 4.730 | 3,272,126 | +0.13(+2.83%) |
Nov 10, 2022 | 4.610 | 4.700 | 4.550 | 4.600 | 4,073,514 | +0.12(+2.68%) |
Nov 09, 2022 | 4.520 | 4.610 | 4.480 | 4.480 | 2,259,282 | -0.11(-2.40%) |
Nov 08, 2022 | 4.660 | 4.700 | 4.570 | 4.590 | 3,157,933 | -0.03(-0.65%) |
Nov 07, 2022 | 4.600 | 4.680 | 4.580 | 4.620 | 2,731,078 | +0.06(+1.32%) |
Nov 04, 2022 | 4.610 | 4.620 | 4.525 | 4.560 | 4,583,307 | +0.02(+0.44%) |
Nov 03, 2022 | 4.670 | 4.670 | 4.520 | 4.540 | 2,558,348 | -0.21(-4.42%) |
Nov 02, 2022 | 4.690 | 4.750 | 5,617,272 | +0.06(+1.28%) |