Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.430 | 5.625 | 5.413 | 5.600 | 2,961,576 | +0.19(+3.45%) |
Jan 30, 2023 | 5.439 | 5.489 | 5.379 | 5.413 | 1,837,750 | -0.11(-2.00%) |
Jan 27, 2023 | 5.396 | 5.596 | 5.354 | 5.523 | 2,916,934 | +0.14(+2.52%) |
Jan 26, 2023 | 5.421 | 5.481 | 5.320 | 5.388 | 2,949,966 | +0.04(+0.79%) |
Jan 25, 2023 | 5.243 | 5.393 | 5.158 | 5.345 | 1,806,928 | +0.10(+1.94%) |
Jan 24, 2023 | 5.328 | 5.337 | 5.205 | 5.243 | 1,484,524 | -0.09(-1.75%) |
Jan 23, 2023 | 5.235 | 5.362 | 5.184 | 5.337 | 2,952,214 | +0.07(+1.29%) |
Jan 20, 2023 | 5.124 | 5.277 | 4.997 | 5.269 | 3,564,515 | +0.21(+4.20%) |
Jan 19, 2023 | 5.082 | 5.124 | 5.022 | 5.056 | 2,090,253 | -0.04(-0.83%) |
Jan 18, 2023 | 5.158 | 5.218 | 5.031 | 5.099 | 2,458,176 | -0.05(-0.99%) |
Jan 17, 2023 | 5.192 | 5.226 | 5.116 | 5.150 | 1,167,166 | -0.03(-0.66%) |
Jan 13, 2023 | 5.056 | 5.218 | 5.014 | 5.184 | 1,508,692 | +0.04(+0.83%) |
Jan 12, 2023 | 5.167 | 5.226 | 5.040 | 5.141 | 1,796,027 | +0.04(+0.83%) |
Jan 11, 2023 | 4.946 | 5.150 | 4.946 | 5.099 | 3,202,585 | +0.18(+3.63%) |
Jan 10, 2023 | 4.954 | 4.984 | 4.878 | 4.920 | 1,758,740 | -0.04(-0.86%) |
Jan 09, 2023 | 5.065 | 5.073 | 4.937 | 4.963 | 1,749,680 | -0.04(-0.85%) |
Jan 06, 2023 | 4.920 | 5.005 | 4.784 | 5.005 | 1,667,817 | +0.13(+2.61%) |
Jan 05, 2023 | 4.980 | 4.980 | 4.844 | 4.878 | 1,691,190 | -0.14(-2.88%) |
Jan 04, 2023 | 4.954 | 5.065 | 4.903 | 5.022 | 2,156,857 | +0.14(+2.78%) |
Jan 03, 2023 | 4.784 | 4.929 | 4.669 | 4.886 | 2,781,215 | +0.19(+3.98%) |
Dec 30, 2022 | 4.810 | 4.818 | 4.555 | 4.699 | 4,207,141 | -0.13(-2.64%) |
Dec 29, 2022 | 4.674 | 4.844 | 4.661 | 4.827 | 1,908,638 | +0.19(+4.03%) |
Dec 28, 2022 | 4.844 | 4.861 | 4.640 | 4.640 | 1,488,132 | -0.17(-3.53%) |
Dec 27, 2022 | 4.929 | 4.929 | 4.742 | 4.810 | 1,475,062 | -0.07(-1.39%) |
Dec 23, 2022 | 4.716 | 4.903 | 4.682 | 4.878 | 1,988,803 | +0.18(+3.80%) |
Dec 22, 2022 | 4.597 | 4.708 | 4.546 | 4.699 | 3,647,320 | +0.04(+0.91%) |
Dec 21, 2022 | 4.682 | 4.793 | 4.640 | 4.657 | 2,583,580 | +0.02(+0.37%) |
Dec 20, 2022 | 4.682 | 4.699 | 4.538 | 4.640 | 5,281,284 | -0.03(-0.55%) |
Dec 19, 2022 | 5.056 | 5.056 | 4.657 | 4.665 | 3,372,135 | -0.37(-7.42%) |
Dec 16, 2022 | 4.869 | 5.056 | 4.844 | 5.039 | 11,005,152 | +0.07(+1.37%) |
Dec 15, 2022 | 4.997 | 5.082 | 4.914 | 4.971 | 3,193,741 | -0.03(-0.68%) |
Dec 14, 2022 | 5.096 | 5.208 | 4.980 | 5.005 | 6,389,013 | -0.12(-2.27%) |
Dec 13, 2022 | 5.163 | 5.262 | 4.997 | 5.121 | 5,477,835 | +0.07(+1.48%) |
Dec 12, 2022 | 4.914 | 5.071 | 4.906 | 5.047 | 3,917,038 | +0.12(+2.53%) |
Dec 09, 2022 | 4.955 | 5.080 | 4.856 | 4.922 | 5,835,645 | -0.02(-0.50%) |
Dec 08, 2022 | 5.005 | 5.047 | 4.624 | 4.947 | 13,308,471 | -0.09(-1.73%) |
Dec 07, 2022 | 5.237 | 5.411 | 4.955 | 5.034 | 15,311,288 | -0.81(-13.83%) |
Dec 06, 2022 | 6.033 | 6.066 | 5.842 | 5.842 | 1,059,326 | -0.17(-2.89%) |
Dec 05, 2022 | 6.116 | 6.174 | 5.958 | 6.016 | 1,531,088 | -0.17(-2.68%) |
Dec 02, 2022 | 6.116 | 6.236 | 6.033 | 6.182 | 1,110,212 | -0.02(-0.40%) |
Dec 01, 2022 | 6.389 | 6.464 | 6.161 | 6.207 | 1,090,938 | -0.11(-1.71%) |
Nov 30, 2022 | 6.091 | 6.335 | 5.950 | 6.314 | 2,427,307 | +0.22(+3.67%) |
Nov 29, 2022 | 6.008 | 6.095 | 5.950 | 6.091 | 1,504,771 | +0.10(+1.66%) |
Nov 28, 2022 | 6.248 | 6.306 | 5.971 | 5.991 | 1,316,996 | -0.34(-5.37%) |
Nov 25, 2022 | 6.157 | 6.372 | 6.073 | 6.331 | 691,809 | +0.19(+3.10%) |
Nov 23, 2022 | 6.066 | 6.145 | 6.033 | 6.140 | 583,404 | +0.03(+0.54%) |
Nov 22, 2022 | 6.058 | 6.124 | 5.983 | 6.107 | 798,204 | +0.10(+1.66%) |
Nov 21, 2022 | 6.140 | 6.161 | 6.000 | 6.008 | 1,321,007 | -0.17(-2.68%) |
Nov 18, 2022 | 6.273 | 6.314 | 6.091 | 6.174 | 1,335,539 | +0.07(+1.22%) |
Nov 17, 2022 | 6.107 | 6.190 | 6.029 | 6.099 | 1,539,656 | -0.12(-2.00%) |
Nov 16, 2022 | 6.306 | 6.372 | 6.198 | 6.223 | 1,682,409 | -0.16(-2.47%) |
Nov 15, 2022 | 6.505 | 6.662 | 6.352 | 6.381 | 1,770,462 | +0.03(+0.52%) |
Nov 14, 2022 | 6.397 | 6.455 | 6.232 | 6.348 | 2,439,937 | -0.11(-1.67%) |
Nov 11, 2022 | 6.240 | 6.472 | 6.140 | 6.455 | 2,709,559 | +0.28(+4.56%) |
Nov 10, 2022 | 5.801 | 6.285 | 5.780 | 6.174 | 4,178,371 | +0.64(+11.53%) |
Nov 09, 2022 | 5.701 | 5.817 | 5.527 | 5.535 | 2,952,515 | -0.22(-3.88%) |
Nov 08, 2022 | 5.776 | 5.825 | 5.618 | 5.759 | 2,179,004 | -0.02(-0.29%) |
Nov 07, 2022 | 5.651 | 5.817 | 5.618 | 5.776 | 2,366,093 | +0.17(+3.11%) |
Nov 04, 2022 | 5.593 | 5.722 | 5.519 | 5.602 | 2,516,866 | +0.04(+0.75%) |
Nov 03, 2022 | 5.825 | 5.871 | 5.511 | 5.560 | 2,360,597 | -0.38(-6.42%) |
Nov 02, 2022 | 6.323 | 6.323 | 5.900 | 5.941 | 3,522,514 | -0.46(-7.24%) |