Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.090 | 5.140 | 5.050 | 5.120 | 232,235 | +0.00(+0.00%) |
Jan 30, 2023 | 5.130 | 5.190 | 5.080 | 5.120 | 523,951 | -0.11(-2.10%) |
Jan 27, 2023 | 5.130 | 5.230 | 5.130 | 5.230 | 80,724 | +0.09(+1.75%) |
Jan 26, 2023 | 5.140 | 5.150 | 5.100 | 5.140 | 119,129 | +0.01(+0.19%) |
Jan 25, 2023 | 5.100 | 5.150 | 5.050 | 5.130 | 96,319 | +0.02(+0.39%) |
Jan 24, 2023 | 5.140 | 5.160 | 5.100 | 5.110 | 88,423 | -0.04(-0.78%) |
Jan 23, 2023 | 5.180 | 5.200 | 5.110 | 5.150 | 97,582 | -0.03(-0.58%) |
Jan 20, 2023 | 5.170 | 5.220 | 5.110 | 5.180 | 93,510 | +0.01(+0.19%) |
Jan 19, 2023 | 5.180 | 5.210 | 5.140 | 5.170 | 155,215 | -0.02(-0.39%) |
Jan 18, 2023 | 5.280 | 5.330 | 5.190 | 5.190 | 128,885 | -0.09(-1.70%) |
Jan 17, 2023 | 5.300 | 5.300 | 5.260 | 5.280 | 36,611 | -0.03(-0.56%) |
Jan 16, 2023 | 5.250 | 5.310 | 5.250 | 5.310 | 63,325 | +0.06(+1.14%) |
Jan 13, 2023 | 5.210 | 5.330 | 5.190 | 5.250 | 382,963 | +0.01(+0.19%) |
Jan 12, 2023 | 5.240 | 5.270 | 5.200 | 5.240 | 150,164 | +0.02(+0.38%) |
Jan 11, 2023 | 5.290 | 5.320 | 5.200 | 5.220 | 63,299 | -0.05(-0.95%) |
Jan 10, 2023 | 5.290 | 5.290 | 5.230 | 5.270 | 34,188 | +0.00(+0.00%) |
Jan 09, 2023 | 5.300 | 5.330 | 5.270 | 5.270 | 49,914 | -0.01(-0.19%) |
Jan 06, 2023 | 5.270 | 5.330 | 5.260 | 5.280 | 33,117 | +0.02(+0.38%) |
Jan 05, 2023 | 5.250 | 5.280 | 5.250 | 5.260 | 39,632 | -0.01(-0.19%) |
Jan 04, 2023 | 5.240 | 5.290 | 5.220 | 5.270 | 56,106 | +0.05(+0.96%) |
Jan 03, 2023 | 5.180 | 5.290 | 5.180 | 5.220 | 119,758 | +0.04(+0.77%) |
Dec 30, 2022 | 5.180 | 0 | -0.07(-1.33%) | |||
Dec 29, 2022 | 5.190 | 5.250 | 5.140 | 5.250 | 47,066 | +0.06(+1.16%) |
Dec 28, 2022 | 5.180 | 5.220 | 5.120 | 5.190 | 158,260 | +0.00(+0.00%) |
Dec 23, 2022 | 5.190 | 0 | -0.07(-1.33%) | |||
Dec 22, 2022 | 5.240 | 5.320 | 5.210 | 5.260 | 61,919 | -0.01(-0.19%) |
Dec 21, 2022 | 5.200 | 5.310 | 5.200 | 5.270 | 102,779 | +0.02(+0.38%) |
Dec 20, 2022 | 5.180 | 5.250 | 5.180 | 5.250 | 93,432 | +0.06(+1.16%) |
Dec 19, 2022 | 5.220 | 5.230 | 5.170 | 5.190 | 168,619 | -0.04(-0.76%) |
Dec 16, 2022 | 5.250 | 5.290 | 5.220 | 5.230 | 111,278 | -0.03(-0.57%) |
Dec 15, 2022 | 5.300 | 5.310 | 5.230 | 5.260 | 106,686 | -0.06(-1.13%) |
Dec 14, 2022 | 5.400 | 5.400 | 5.290 | 5.320 | 37,179 | -0.09(-1.66%) |
Dec 13, 2022 | 5.330 | 5.440 | 5.330 | 5.410 | 114,213 | +0.13(+2.46%) |
Dec 12, 2022 | 5.250 | 5.330 | 5.250 | 5.280 | 118,900 | +0.01(+0.19%) |
Dec 09, 2022 | 5.270 | 5.370 | 5.270 | 5.270 | 33,754 | -0.06(-1.13%) |
Dec 08, 2022 | 5.310 | 5.340 | 5.220 | 5.330 | 244,228 | +0.05(+0.95%) |
Dec 07, 2022 | 5.220 | 5.310 | 5.220 | 5.280 | 228,920 | +0.03(+0.57%) |
Dec 06, 2022 | 5.300 | 5.350 | 5.200 | 5.250 | 178,426 | -0.05(-0.94%) |
Dec 05, 2022 | 5.370 | 5.450 | 5.300 | 5.300 | 56,332 | -0.16(-2.93%) |
Dec 02, 2022 | 5.350 | 5.500 | 5.320 | 5.460 | 59,755 | +0.11(+2.06%) |
Dec 01, 2022 | 5.400 | 5.470 | 5.350 | 5.350 | 94,123 | -0.05(-0.93%) |
Nov 30, 2022 | 5.300 | 5.400 | 5.250 | 5.400 | 222,556 | +0.11(+2.08%) |
Nov 29, 2022 | 5.310 | 5.330 | 5.240 | 5.290 | 96,187 | -0.03(-0.56%) |
Nov 28, 2022 | 5.300 | 5.360 | 5.300 | 5.320 | 37,076 | -0.06(-1.12%) |
Nov 25, 2022 | 5.290 | 5.380 | 5.240 | 5.380 | 68,242 | +0.09(+1.70%) |
Nov 24, 2022 | 5.210 | 5.290 | 5.210 | 5.290 | 40,025 | +0.06(+1.15%) |
Nov 23, 2022 | 5.210 | 5.260 | 5.210 | 5.230 | 55,281 | +0.02(+0.38%) |
Nov 22, 2022 | 5.250 | 5.250 | 5.200 | 5.210 | 130,409 | -0.05(-0.95%) |
Nov 21, 2022 | 5.210 | 5.330 | 5.210 | 5.260 | 30,088 | -0.07(-1.31%) |
Nov 18, 2022 | 5.250 | 5.340 | 5.250 | 5.330 | 73,503 | +0.04(+0.76%) |
Nov 17, 2022 | 5.250 | 5.310 | 5.210 | 5.290 | 98,929 | +0.03(+0.57%) |
Nov 16, 2022 | 5.270 | 5.270 | 5.250 | 5.260 | 123,196 | -0.03(-0.57%) |
Nov 15, 2022 | 5.340 | 5.340 | 5.230 | 5.290 | 138,856 | +0.01(+0.19%) |
Nov 14, 2022 | 5.300 | 5.320 | 5.270 | 5.280 | 73,790 | -0.04(-0.75%) |
Nov 11, 2022 | 5.310 | 5.370 | 5.290 | 5.320 | 73,942 | +0.01(+0.19%) |
Nov 10, 2022 | 5.200 | 5.450 | 5.150 | 5.310 | 315,527 | -0.09(-1.67%) |
Nov 09, 2022 | 5.410 | 5.470 | 5.390 | 5.400 | 154,474 | -0.03(-0.55%) |
Nov 08, 2022 | 5.350 | 5.510 | 5.270 | 5.430 | 68,976 | +0.06(+1.12%) |
Nov 07, 2022 | 5.350 | 5.370 | 5.310 | 5.370 | 41,499 | -0.01(-0.19%) |
Nov 04, 2022 | 5.470 | 5.490 | 5.300 | 5.380 | 74,795 | -0.08(-1.47%) |
Nov 03, 2022 | 5.400 | 5.460 | 5.370 | 5.460 | 65,103 | +0.01(+0.18%) |
Nov 02, 2022 | 5.550 | 5.430 | 5.450 | 152,817 | -0.08(-1.45%) |