Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.140 | 5.200 | 5.130 | 5.155 | 84,326 | -0.01(-0.29%) |
Jan 30, 2023 | 5.205 | 5.210 | 5.150 | 5.170 | 136,687 | -0.03(-0.48%) |
Jan 27, 2023 | 5.170 | 5.220 | 5.170 | 5.195 | 143,504 | -0.01(-0.29%) |
Jan 26, 2023 | 5.220 | 5.237 | 5.140 | 5.210 | 65,270 | -0.04(-0.76%) |
Jan 25, 2023 | 5.210 | 5.250 | 5.195 | 5.250 | 110,943 | -0.07(-1.38%) |
Jan 24, 2023 | 5.295 | 5.340 | 5.270 | 5.324 | 238,787 | +0.06(+1.11%) |
Jan 23, 2023 | 5.250 | 5.290 | 5.240 | 5.265 | 438,962 | +0.03(+0.67%) |
Jan 20, 2023 | 5.190 | 5.250 | 5.170 | 5.230 | 183,369 | +0.04(+0.77%) |
Jan 19, 2023 | 5.200 | 5.210 | 5.130 | 5.190 | 138,871 | +0.01(+0.19%) |
Jan 18, 2023 | 5.270 | 5.270 | 5.170 | 5.180 | 316,009 | +0.00(+0.00%) |
Jan 17, 2023 | 5.180 | 5.200 | 5.150 | 5.180 | 331,630 | -0.05(-0.96%) |
Jan 13, 2023 | 5.195 | 5.230 | 5.180 | 5.230 | 126,353 | -0.07(-1.32%) |
Jan 12, 2023 | 5.272 | 5.317 | 5.265 | 5.300 | 116,564 | +0.01(+0.19%) |
Jan 11, 2023 | 5.260 | 5.310 | 5.260 | 5.290 | 69,752 | +0.02(+0.38%) |
Jan 10, 2023 | 5.230 | 5.270 | 5.220 | 5.270 | 134,801 | +0.06(+1.15%) |
Jan 09, 2023 | 5.210 | 5.250 | 5.203 | 5.210 | 269,336 | +0.06(+1.17%) |
Jan 06, 2023 | 4.980 | 5.160 | 4.980 | 5.150 | 167,271 | +0.01(+0.19%) |
Jan 05, 2023 | 5.000 | 5.180 | 4.980 | 5.140 | 102,464 | +0.08(+1.58%) |
Jan 04, 2023 | 5.045 | 5.060 | 5.020 | 5.060 | 100,210 | +0.07(+1.40%) |
Jan 03, 2023 | 5.030 | 5.032 | 4.990 | 4.990 | 149,571 | +0.01(+0.20%) |
Dec 30, 2022 | 5.000 | 5.040 | 4.980 | 4.980 | 129,304 | -0.05(-0.99%) |
Dec 29, 2022 | 5.000 | 5.050 | 4.990 | 5.030 | 134,294 | +0.08(+1.51%) |
Dec 28, 2022 | 5.010 | 5.030 | 4.950 | 4.955 | 144,802 | -0.05(-1.10%) |
Dec 27, 2022 | 5.000 | 5.020 | 4.990 | 5.010 | 103,801 | +0.05(+1.01%) |
Dec 23, 2022 | 4.940 | 4.980 | 4.940 | 4.960 | 148,738 | +0.02(+0.40%) |
Dec 22, 2022 | 4.970 | 4.970 | 4.920 | 4.940 | 129,611 | +0.03(+0.61%) |
Dec 21, 2022 | 4.925 | 4.940 | 4.910 | 4.910 | 92,293 | +0.00(+0.00%) |
Dec 20, 2022 | 4.880 | 4.940 | 4.880 | 4.910 | 102,809 | +0.01(+0.20%) |
Dec 19, 2022 | 4.930 | 4.950 | 4.890 | 4.900 | 412,586 | -0.00(-0.10%) |
Dec 16, 2022 | 4.930 | 4.950 | 4.890 | 4.905 | 107,222 | -0.08(-1.51%) |
Dec 15, 2022 | 5.010 | 5.015 | 4.930 | 4.980 | 142,339 | -0.04(-0.80%) |
Dec 14, 2022 | 4.980 | 5.100 | 4.980 | 5.020 | 178,535 | +0.06(+1.24%) |
Dec 13, 2022 | 5.025 | 5.025 | 4.925 | 4.959 | 456,817 | +0.05(+0.99%) |
Dec 12, 2022 | 4.910 | 4.930 | 4.880 | 4.910 | 225,139 | -0.02(-0.41%) |
Dec 09, 2022 | 4.890 | 4.950 | 4.880 | 4.930 | 367,041 | +0.06(+1.23%) |
Dec 08, 2022 | 4.860 | 4.890 | 4.850 | 4.870 | 196,159 | +0.03(+0.62%) |
Dec 07, 2022 | 4.860 | 4.870 | 4.805 | 4.840 | 174,530 | -0.03(-0.62%) |
Dec 06, 2022 | 4.920 | 4.920 | 4.830 | 4.870 | 150,214 | -0.10(-2.01%) |
Dec 05, 2022 | 5.040 | 5.040 | 4.950 | 4.970 | 222,167 | -0.04(-0.80%) |
Dec 02, 2022 | 4.980 | 5.040 | 4.970 | 5.010 | 122,007 | -0.09(-1.76%) |
Dec 01, 2022 | 5.090 | 5.120 | 5.065 | 5.100 | 276,220 | +0.07(+1.39%) |
Nov 30, 2022 | 5.000 | 5.030 | 4.880 | 5.030 | 151,173 | +0.14(+2.86%) |
Nov 29, 2022 | 4.890 | 4.930 | 4.870 | 4.890 | 120,158 | +0.06(+1.24%) |
Nov 28, 2022 | 4.900 | 4.920 | 4.830 | 4.830 | 175,181 | -0.12(-2.42%) |
Nov 25, 2022 | 4.940 | 4.970 | 4.910 | 4.950 | 104,038 | -0.05(-1.00%) |
Nov 23, 2022 | 4.960 | 5.000 | 4.950 | 5.000 | 132,752 | +0.11(+2.25%) |
Nov 22, 2022 | 4.870 | 4.910 | 4.860 | 4.890 | 128,920 | +0.05(+1.03%) |
Nov 21, 2022 | 4.850 | 4.875 | 4.820 | 4.840 | 163,365 | -0.10(-2.07%) |
Nov 18, 2022 | 4.945 | 4.960 | 4.920 | 4.942 | 88,668 | +0.00(+0.05%) |
Nov 17, 2022 | 4.900 | 4.950 | 4.880 | 4.940 | 509,907 | -0.06(-1.20%) |
Nov 16, 2022 | 5.070 | 5.080 | 4.990 | 5.000 | 84,693 | +0.03(+0.60%) |
Nov 15, 2022 | 5.030 | 5.040 | 4.910 | 4.970 | 201,288 | +0.07(+1.43%) |
Nov 14, 2022 | 4.960 | 4.970 | 4.900 | 4.900 | 313,823 | -0.07(-1.51%) |
Nov 11, 2022 | 4.940 | 5.000 | 4.920 | 4.975 | 141,563 | +0.11(+2.37%) |
Nov 10, 2022 | 4.810 | 4.870 | 4.800 | 4.860 | 497,199 | +0.15(+3.18%) |
Nov 09, 2022 | 4.750 | 4.765 | 4.692 | 4.710 | 100,548 | -0.10(-2.08%) |
Nov 08, 2022 | 4.790 | 4.835 | 4.773 | 4.810 | 162,858 | +0.08(+1.69%) |
Nov 07, 2022 | 4.735 | 4.750 | 4.707 | 4.730 | 382,413 | -0.03(-0.63%) |
Nov 04, 2022 | 4.740 | 4.770 | 4.600 | 4.760 | 246,940 | +0.18(+3.93%) |
Nov 03, 2022 | 4.565 | 4.600 | 4.530 | 4.580 | 223,141 | -0.01(-0.22%) |
Nov 02, 2022 | 4.600 | 4.700 | 4.575 | 4.590 | 137,218 | -0.01(-0.22%) |