Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.450 | 4.675 | 4.430 | 4.585 | 5,537 | -0.01(-0.22%) |
Jan 30, 2023 | 4.690 | 4.719 | 4.450 | 4.595 | 4,666 | -0.11(-2.23%) |
Jan 27, 2023 | 4.630 | 4.740 | 4.620 | 4.700 | 8,730 | +0.20(+4.44%) |
Jan 26, 2023 | 4.540 | 4.645 | 4.447 | 4.500 | 10,207 | -0.01(-0.22%) |
Jan 25, 2023 | 4.470 | 4.750 | 4.350 | 4.510 | 12,060 | +0.05(+1.12%) |
Jan 24, 2023 | 4.470 | 4.870 | 4.460 | 4.460 | 9,098 | -0.07(-1.55%) |
Jan 23, 2023 | 4.745 | 4.745 | 4.500 | 4.530 | 11,859 | +0.06(+1.34%) |
Jan 20, 2023 | 4.550 | 4.750 | 4.390 | 4.470 | 13,385 | -0.02(-0.33%) |
Jan 19, 2023 | 4.590 | 4.900 | 4.406 | 4.485 | 12,106 | -0.17(-3.55%) |
Jan 18, 2023 | 5.015 | 5.070 | 4.450 | 4.650 | 34,464 | -0.44(-8.64%) |
Jan 17, 2023 | 5.150 | 5.300 | 5.015 | 5.090 | 4,615 | +0.09(+1.80%) |
Jan 13, 2023 | 5.430 | 5.440 | 4.600 | 5.000 | 19,459 | -0.46(-8.42%) |
Jan 12, 2023 | 5.140 | 5.460 | 5.070 | 5.460 | 9,529 | +0.33(+6.33%) |
Jan 11, 2023 | 5.166 | 5.190 | 5.100 | 5.135 | 2,869 | +0.01(+0.28%) |
Jan 10, 2023 | 5.150 | 5.150 | 5.120 | 5.121 | 1,094 | +0.00(+0.02%) |
Jan 09, 2023 | 5.170 | 5.440 | 5.070 | 5.120 | 5,501 | +0.02(+0.39%) |
Jan 06, 2023 | 5.182 | 5.210 | 5.080 | 5.100 | 6,436 | +0.01(+0.19%) |
Jan 05, 2023 | 5.150 | 5.190 | 5.090 | 5.090 | 2,958 | -0.21(-3.96%) |
Jan 04, 2023 | 5.150 | 5.300 | 5.150 | 5.300 | 4,561 | -0.05(-0.86%) |
Jan 03, 2023 | 5.090 | 5.346 | 5.090 | 5.346 | 3,854 | +0.03(+0.58%) |
Dec 30, 2022 | 5.080 | 5.315 | 5.070 | 5.315 | 7,463 | +0.22(+4.22%) |
Dec 29, 2022 | 5.010 | 5.250 | 5.010 | 5.100 | 12,233 | +0.00(+0.00%) |
Dec 28, 2022 | 5.490 | 5.490 | 5.090 | 5.100 | 6,251 | -0.39(-7.10%) |
Dec 27, 2022 | 5.590 | 5.850 | 5.440 | 5.490 | 7,014 | -0.17(-3.00%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.600 | 5.660 | 1,611 | +0.16(+2.84%) |
Dec 22, 2022 | 5.620 | 5.658 | 5.504 | 5.504 | 2,647 | -0.17(-2.93%) |
Dec 21, 2022 | 5.390 | 6.249 | 5.380 | 5.670 | 28,440 | +0.15(+2.72%) |
Dec 20, 2022 | 5.620 | 5.660 | 5.410 | 5.520 | 13,478 | +0.39(+7.60%) |
Dec 19, 2022 | 5.040 | 5.380 | 5.040 | 5.130 | 6,163 | -0.35(-6.39%) |
Dec 16, 2022 | 5.450 | 5.540 | 5.220 | 5.480 | 12,021 | -0.02(-0.36%) |
Dec 15, 2022 | 5.720 | 5.720 | 5.450 | 5.500 | 1,729 | -0.02(-0.36%) |
Dec 14, 2022 | 5.710 | 5.760 | 5.510 | 5.520 | 7,616 | -0.19(-3.33%) |
Dec 13, 2022 | 5.790 | 6.230 | 5.710 | 5.710 | 10,029 | -0.17(-2.89%) |
Dec 12, 2022 | 5.560 | 5.910 | 5.560 | 5.880 | 8,599 | +0.07(+1.20%) |
Dec 09, 2022 | 6.190 | 6.190 | 5.710 | 5.810 | 9,051 | -0.17(-2.84%) |
Dec 08, 2022 | 5.830 | 6.199 | 5.760 | 5.980 | 9,042 | +0.17(+2.93%) |
Dec 07, 2022 | 6.020 | 6.210 | 5.810 | 5.810 | 10,627 | -0.34(-5.53%) |
Dec 06, 2022 | 6.550 | 6.550 | 6.150 | 6.150 | 9,232 | -0.43(-6.53%) |
Dec 05, 2022 | 6.760 | 6.760 | 6.560 | 6.580 | 4,171 | -0.09(-1.35%) |
Dec 02, 2022 | 6.810 | 6.914 | 6.650 | 6.670 | 10,140 | -0.10(-1.48%) |
Dec 01, 2022 | 7.050 | 7.099 | 6.670 | 6.770 | 4,863 | -0.19(-2.73%) |
Nov 30, 2022 | 6.768 | 6.969 | 6.768 | 6.960 | 4,239 | +0.21(+3.11%) |
Nov 29, 2022 | 6.640 | 6.980 | 6.640 | 6.750 | 7,922 | +0.12(+1.81%) |
Nov 28, 2022 | 6.670 | 6.850 | 6.630 | 6.630 | 7,862 | -0.34(-4.88%) |
Nov 25, 2022 | 6.625 | 6.970 | 6.625 | 6.970 | 3,992 | +0.30(+4.50%) |
Nov 23, 2022 | 6.960 | 6.978 | 6.670 | 6.670 | 5,350 | +0.12(+1.83%) |
Nov 22, 2022 | 6.370 | 6.890 | 6.370 | 6.550 | 7,231 | +0.15(+2.34%) |
Nov 21, 2022 | 6.470 | 6.760 | 6.400 | 6.400 | 7,516 | -0.11(-1.69%) |
Nov 18, 2022 | 6.332 | 7.030 | 6.332 | 6.510 | 49,689 | -0.02(-0.31%) |
Nov 17, 2022 | 6.750 | 6.761 | 6.320 | 6.530 | 13,397 | -0.36(-5.22%) |
Nov 16, 2022 | 6.880 | 6.991 | 6.730 | 6.890 | 6,370 | -0.04(-0.58%) |
Nov 15, 2022 | 6.910 | 7.220 | 6.720 | 6.930 | 14,008 | -0.06(-0.86%) |
Nov 14, 2022 | 6.970 | 7.460 | 6.810 | 6.990 | 7,403 | +0.11(+1.60%) |
Nov 11, 2022 | 6.500 | 7.146 | 6.300 | 6.880 | 41,010 | +0.30(+4.62%) |
Nov 10, 2022 | 6.910 | 6.980 | 6.530 | 6.576 | 13,476 | -0.42(-6.06%) |
Nov 09, 2022 | 7.320 | 7.500 | 6.920 | 7.000 | 11,233 | -0.30(-4.11%) |
Nov 08, 2022 | 7.570 | 7.870 | 7.216 | 7.300 | 31,690 | -0.20(-2.67%) |
Nov 07, 2022 | 7.570 | 7.610 | 7.000 | 7.500 | 40,380 | +0.15(+2.04%) |
Nov 04, 2022 | 8.000 | 8.000 | 7.250 | 7.350 | 30,498 | -0.35(-4.55%) |
Nov 03, 2022 | 8.340 | 8.340 | 7.640 | 7.700 | 27,071 | -0.21(-2.65%) |
Nov 02, 2022 | 7.760 | 7.910 | 7.510 | 7.910 | 33,351 | +0.19(+2.46%) |