Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.680 | 5.680 | 5.378 | 5.456 | 9,285 | +0.04(+0.72%) |
Jan 30, 2023 | 5.388 | 5.476 | 5.368 | 5.417 | 3,895 | +0.01(+0.18%) |
Jan 27, 2023 | 5.407 | 5.407 | 5.407 | 5.407 | 1,176 | +0.02(+0.36%) |
Jan 26, 2023 | 5.456 | 5.456 | 5.378 | 5.388 | 5,372 | +0.02(+0.36%) |
Jan 25, 2023 | 5.368 | 5.412 | 5.368 | 5.368 | 1,499 | -0.14(-2.48%) |
Jan 24, 2023 | 5.427 | 5.505 | 5.359 | 5.505 | 861 | +0.14(+2.54%) |
Jan 23, 2023 | 5.368 | 5.427 | 5.359 | 5.368 | 5,452 | -0.05(-0.98%) |
Jan 20, 2023 | 5.378 | 5.505 | 5.378 | 5.421 | 1,406 | +0.08(+1.54%) |
Jan 19, 2023 | 5.339 | 5.466 | 5.339 | 5.339 | 1,041 | -0.15(-2.66%) |
Jan 18, 2023 | 5.495 | 5.495 | 5.485 | 5.485 | 850 | +0.18(+3.30%) |
Jan 17, 2023 | 5.066 | 5.320 | 5.066 | 5.310 | 12,007 | +0.24(+4.81%) |
Jan 13, 2023 | 5.018 | 5.090 | 4.803 | 5.066 | 11,577 | -0.10(-1.89%) |
Jan 12, 2023 | 5.164 | 5.164 | 5.115 | 5.164 | 1,276 | -0.02(-0.46%) |
Jan 11, 2023 | 5.066 | 5.261 | 5.066 | 5.188 | 1,848 | +0.12(+2.39%) |
Jan 10, 2023 | 5.152 | 5.234 | 5.066 | 5.066 | 1,574 | +0.05(+0.97%) |
Jan 09, 2023 | 4.881 | 5.018 | 4.881 | 5.018 | 4,049 | +0.14(+2.79%) |
Jan 06, 2023 | 4.871 | 4.881 | 4.862 | 4.881 | 2,257 | +0.01(+0.20%) |
Jan 05, 2023 | 4.940 | 4.969 | 4.799 | 4.871 | 1,587 | -0.05(-0.99%) |
Jan 04, 2023 | 4.871 | 4.952 | 4.862 | 4.920 | 2,829 | +0.12(+2.43%) |
Jan 03, 2023 | 4.774 | 4.803 | 4.745 | 4.803 | 4,427 | +0.02(+0.52%) |
Dec 30, 2022 | 4.813 | 4.818 | 4.725 | 4.779 | 11,042 | -0.06(-1.31%) |
Dec 29, 2022 | 4.823 | 4.922 | 4.774 | 4.842 | 8,614 | +0.05(+1.02%) |
Dec 28, 2022 | 4.784 | 4.823 | 4.774 | 4.793 | 19,769 | -0.01(-0.20%) |
Dec 27, 2022 | 4.793 | 4.832 | 4.793 | 4.803 | 4,956 | +0.03(+0.61%) |
Dec 23, 2022 | 4.774 | 4.988 | 4.725 | 4.774 | 9,096 | -0.01(-0.20%) |
Dec 22, 2022 | 4.725 | 4.784 | 4.725 | 4.784 | 1,992 | +0.01(+0.20%) |
Dec 21, 2022 | 4.764 | 4.803 | 4.745 | 4.774 | 9,429 | -0.04(-0.81%) |
Dec 20, 2022 | 4.847 | 4.847 | 4.764 | 4.813 | 9,827 | -0.06(-1.20%) |
Dec 19, 2022 | 4.959 | 4.959 | 4.774 | 4.871 | 5,299 | +0.04(+0.81%) |
Dec 16, 2022 | 4.862 | 4.862 | 4.725 | 4.832 | 17,703 | +0.05(+1.02%) |
Dec 15, 2022 | 4.823 | 4.920 | 4.764 | 4.784 | 6,215 | -0.13(-2.58%) |
Dec 14, 2022 | 4.969 | 5.066 | 4.847 | 4.910 | 11,146 | -0.06(-1.18%) |
Dec 13, 2022 | 4.881 | 5.052 | 4.881 | 4.969 | 12,371 | +0.07(+1.39%) |
Dec 12, 2022 | 5.242 | 5.363 | 4.901 | 4.901 | 21,107 | -0.32(-6.07%) |
Dec 09, 2022 | 5.164 | 5.281 | 5.164 | 5.217 | 1,612 | -0.19(-3.51%) |
Dec 08, 2022 | 5.427 | 5.427 | 5.251 | 5.407 | 16,466 | -0.03(-0.58%) |
Dec 07, 2022 | 5.461 | 5.461 | 5.439 | 5.439 | 778 | -0.09(-1.55%) |
Dec 06, 2022 | 5.476 | 5.524 | 5.388 | 5.524 | 9,177 | -0.01(-0.18%) |
Dec 05, 2022 | 5.505 | 5.553 | 5.505 | 5.534 | 6,657 | -0.05(-0.96%) |
Dec 02, 2022 | 5.612 | 5.612 | 5.573 | 5.588 | 3,546 | +0.01(+0.26%) |
Dec 01, 2022 | 5.563 | 5.602 | 5.563 | 5.573 | 8,256 | +0.09(+1.60%) |
Nov 30, 2022 | 5.466 | 5.485 | 5.399 | 5.485 | 7,402 | -0.03(-0.52%) |
Nov 29, 2022 | 5.591 | 5.591 | 5.490 | 5.514 | 3,622 | -0.10(-1.72%) |
Nov 28, 2022 | 5.670 | 5.670 | 5.610 | 5.610 | 1,962 | +0.00(+0.00%) |
Nov 25, 2022 | 5.707 | 5.707 | 5.610 | 5.610 | 830 | +0.09(+1.66%) |
Nov 23, 2022 | 5.561 | 5.562 | 5.519 | 5.519 | 3,956 | +0.00(+0.09%) |
Nov 22, 2022 | 5.755 | 5.764 | 5.514 | 5.514 | 22,792 | -0.07(-1.21%) |
Nov 21, 2022 | 5.755 | 5.764 | 5.543 | 5.581 | 11,149 | -0.24(-4.13%) |
Nov 18, 2022 | 5.909 | 5.928 | 5.817 | 5.822 | 8,384 | -0.10(-1.63%) |
Nov 17, 2022 | 5.880 | 5.966 | 5.870 | 5.918 | 5,259 | +0.00(+0.00%) |
Nov 16, 2022 | 6.043 | 6.043 | 5.870 | 5.918 | 2,969 | -0.01(-0.16%) |
Nov 15, 2022 | 5.841 | 5.928 | 5.841 | 5.928 | 8,249 | -0.02(-0.32%) |
Nov 14, 2022 | 5.930 | 5.972 | 5.870 | 5.947 | 14,108 | +0.00(+0.05%) |
Nov 11, 2022 | 6.015 | 6.015 | 5.918 | 5.944 | 5,085 | -0.07(-1.17%) |
Nov 10, 2022 | 6.188 | 6.188 | 6.015 | 6.015 | 7,573 | -0.04(-0.61%) |
Nov 09, 2022 | 6.051 | 6.051 | 6.051 | 6.051 | 938 | -0.02(-0.34%) |
Nov 08, 2022 | 6.217 | 6.217 | 6.072 | 6.072 | 2,465 | -0.18(-2.92%) |
Nov 07, 2022 | 6.168 | 6.332 | 6.043 | 6.255 | 7,247 | +0.03(+0.46%) |
Nov 04, 2022 | 5.966 | 6.351 | 5.966 | 6.226 | 3,595 | +0.07(+1.09%) |
Nov 03, 2022 | 6.284 | 6.284 | 6.159 | 6.159 | 1,013 | -0.05(-0.78%) |
Nov 02, 2022 | 6.207 | 6.207 | 6.207 | 6.207 | 380 | -0.10(-1.60%) |