Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.806 | 4.955 | 4.806 | 4.905 | 94,879 | +0.05(+1.02%) |
Jan 30, 2023 | 5.014 | 5.054 | 4.845 | 4.855 | 184,699 | -0.24(-4.69%) |
Jan 27, 2023 | 5.184 | 5.213 | 5.005 | 5.094 | 169,812 | -0.10(-1.92%) |
Jan 26, 2023 | 5.343 | 5.422 | 5.174 | 5.194 | 99,229 | -0.13(-2.43%) |
Jan 25, 2023 | 5.174 | 5.363 | 5.174 | 5.323 | 176,095 | +0.03(+0.56%) |
Jan 24, 2023 | 5.263 | 5.307 | 5.134 | 5.293 | 140,896 | +0.03(+0.57%) |
Jan 23, 2023 | 5.363 | 5.363 | 5.174 | 5.263 | 145,373 | -0.03(-0.56%) |
Jan 20, 2023 | 5.154 | 5.303 | 5.054 | 5.293 | 216,501 | +0.13(+2.50%) |
Jan 19, 2023 | 5.064 | 5.223 | 4.975 | 5.164 | 173,214 | +0.11(+2.17%) |
Jan 18, 2023 | 5.253 | 5.393 | 5.024 | 5.054 | 136,407 | -0.12(-2.31%) |
Jan 17, 2023 | 5.462 | 5.462 | 5.034 | 5.174 | 225,475 | -0.25(-4.59%) |
Jan 13, 2023 | 5.273 | 5.452 | 5.243 | 5.422 | 153,537 | +0.14(+2.64%) |
Jan 12, 2023 | 5.293 | 5.363 | 5.174 | 5.283 | 141,278 | +0.01(+0.19%) |
Jan 11, 2023 | 5.373 | 5.393 | 5.243 | 5.273 | 93,832 | -0.10(-1.85%) |
Jan 10, 2023 | 5.243 | 5.402 | 5.174 | 5.373 | 125,427 | +0.15(+2.86%) |
Jan 09, 2023 | 5.273 | 5.353 | 5.184 | 5.223 | 141,676 | +0.04(+0.77%) |
Jan 06, 2023 | 5.094 | 5.233 | 5.024 | 5.184 | 221,815 | +0.10(+1.96%) |
Jan 05, 2023 | 5.074 | 5.124 | 4.875 | 5.084 | 98,366 | -0.06(-1.16%) |
Jan 04, 2023 | 4.985 | 5.213 | 4.955 | 5.144 | 213,793 | +0.22(+4.44%) |
Jan 03, 2023 | 4.975 | 5.107 | 4.855 | 4.925 | 150,531 | +0.04(+0.81%) |
Dec 30, 2022 | 4.925 | 4.935 | 4.786 | 4.885 | 149,377 | +0.01(+0.20%) |
Dec 29, 2022 | 4.985 | 5.074 | 4.865 | 4.875 | 84,995 | -0.05(-1.01%) |
Dec 28, 2022 | 5.064 | 5.104 | 4.905 | 4.925 | 73,288 | -0.20(-3.88%) |
Dec 27, 2022 | 5.094 | 5.233 | 5.054 | 5.124 | 163,865 | +0.00(+0.00%) |
Dec 23, 2022 | 5.104 | 5.197 | 4.945 | 5.124 | 127,791 | +0.02(+0.39%) |
Dec 22, 2022 | 5.094 | 5.154 | 4.865 | 5.104 | 194,403 | -0.06(-1.16%) |
Dec 21, 2022 | 5.194 | 5.303 | 5.134 | 5.164 | 119,885 | +0.03(+0.58%) |
Dec 20, 2022 | 4.875 | 5.223 | 4.875 | 5.134 | 181,958 | +0.29(+5.95%) |
Dec 19, 2022 | 5.333 | 5.422 | 4.796 | 4.845 | 202,343 | -0.46(-8.63%) |
Dec 16, 2022 | 5.064 | 5.502 | 5.044 | 5.303 | 519,167 | +0.21(+4.10%) |
Dec 15, 2022 | 5.044 | 5.134 | 4.975 | 5.094 | 159,469 | +0.03(+0.59%) |
Dec 14, 2022 | 5.343 | 5.343 | 5.024 | 5.064 | 193,389 | -0.28(-5.21%) |
Dec 13, 2022 | 5.462 | 5.492 | 5.223 | 5.343 | 265,728 | +0.10(+1.90%) |
Dec 12, 2022 | 5.243 | 5.363 | 5.174 | 5.243 | 153,411 | -0.02(-0.38%) |
Dec 09, 2022 | 5.204 | 5.538 | 5.204 | 5.263 | 187,049 | +0.05(+0.95%) |
Dec 08, 2022 | 5.204 | 5.213 | 5.084 | 5.213 | 241,794 | +0.06(+1.16%) |
Dec 07, 2022 | 5.164 | 5.263 | 5.064 | 5.154 | 214,500 | +0.00(+0.00%) |
Dec 06, 2022 | 5.323 | 5.402 | 5.114 | 5.154 | 186,996 | -0.12(-2.26%) |
Dec 05, 2022 | 5.721 | 5.721 | 5.273 | 5.273 | 270,564 | -0.50(-8.62%) |
Dec 02, 2022 | 5.462 | 5.860 | 5.462 | 5.771 | 281,249 | +0.20(+3.57%) |
Dec 01, 2022 | 5.522 | 5.721 | 5.492 | 5.572 | 272,429 | +0.10(+1.82%) |
Nov 30, 2022 | 5.313 | 5.552 | 5.233 | 5.472 | 282,480 | +0.28(+5.36%) |
Nov 29, 2022 | 5.044 | 5.264 | 4.995 | 5.194 | 150,019 | +0.19(+3.78%) |
Nov 28, 2022 | 5.204 | 5.204 | 4.975 | 5.005 | 149,770 | -0.15(-2.90%) |
Nov 25, 2022 | 5.223 | 5.243 | 5.074 | 5.154 | 42,108 | -0.01(-0.19%) |
Nov 23, 2022 | 5.005 | 5.194 | 4.955 | 5.164 | 84,514 | +0.13(+2.57%) |
Nov 22, 2022 | 4.855 | 5.074 | 4.806 | 5.034 | 132,834 | +0.32(+6.75%) |
Nov 21, 2022 | 4.925 | 4.945 | 4.696 | 4.716 | 104,186 | -0.22(-4.44%) |
Nov 18, 2022 | 4.875 | 4.975 | 4.796 | 4.935 | 60,371 | +0.01(+0.20%) |
Nov 17, 2022 | 4.875 | 4.935 | 4.746 | 4.925 | 116,211 | +0.01(+0.20%) |
Nov 16, 2022 | 5.024 | 5.030 | 4.875 | 4.915 | 90,142 | -0.04(-0.80%) |
Nov 15, 2022 | 5.233 | 5.233 | 4.905 | 4.955 | 106,762 | -0.24(-4.60%) |
Nov 14, 2022 | 5.253 | 5.263 | 5.074 | 5.194 | 107,262 | +0.01(+0.19%) |
Nov 11, 2022 | 5.174 | 5.313 | 5.094 | 5.184 | 136,977 | +0.00(+0.00%) |
Nov 10, 2022 | 4.975 | 5.253 | 4.935 | 5.184 | 321,563 | +0.35(+7.20%) |
Nov 09, 2022 | 4.925 | 4.945 | 4.686 | 4.835 | 115,157 | -0.08(-1.62%) |
Nov 08, 2022 | 4.626 | 4.965 | 4.607 | 4.915 | 254,183 | +0.37(+8.10%) |
Nov 07, 2022 | 4.696 | 4.745 | 4.487 | 4.547 | 175,527 | -0.14(-2.97%) |
Nov 04, 2022 | 4.607 | 4.696 | 4.427 | 4.686 | 192,788 | +0.32(+7.29%) |
Nov 03, 2022 | 4.358 | 4.537 | 4.298 | 4.368 | 130,164 | -0.09(-2.01%) |
Nov 02, 2022 | 4.865 | 4.865 | 4.427 | 4.457 | 164,113 | -0.31(-6.47%) |