Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.330 | 5.475 | 5.130 | 5.440 | 1,842,404 | +0.08(+1.49%) |
Jan 30, 2023 | 5.600 | 5.980 | 5.345 | 5.360 | 1,980,470 | -0.41(-7.11%) |
Jan 27, 2023 | 5.360 | 5.880 | 5.305 | 5.770 | 1,782,634 | +0.35(+6.46%) |
Jan 26, 2023 | 5.570 | 5.630 | 5.170 | 5.420 | 1,575,793 | +0.02(+0.37%) |
Jan 25, 2023 | 5.510 | 5.522 | 5.300 | 5.400 | 2,056,399 | -0.55(-9.24%) |
Jan 24, 2023 | 5.970 | 6.068 | 5.900 | 5.950 | 723,394 | -0.07(-1.16%) |
Jan 23, 2023 | 5.650 | 6.060 | 5.630 | 6.020 | 1,406,281 | +0.40(+7.12%) |
Jan 20, 2023 | 5.470 | 5.710 | 5.430 | 5.620 | 1,037,969 | +0.23(+4.27%) |
Jan 19, 2023 | 5.560 | 5.560 | 5.340 | 5.390 | 941,282 | -0.25(-4.43%) |
Jan 18, 2023 | 5.910 | 6.011 | 5.620 | 5.640 | 1,026,735 | -0.22(-3.75%) |
Jan 17, 2023 | 5.820 | 5.875 | 5.690 | 5.860 | 1,085,673 | +0.07(+1.21%) |
Jan 13, 2023 | 5.550 | 5.860 | 5.495 | 5.790 | 1,689,851 | +0.12(+2.12%) |
Jan 12, 2023 | 5.510 | 5.740 | 5.402 | 5.670 | 1,229,076 | +0.18(+3.28%) |
Jan 11, 2023 | 5.400 | 5.500 | 5.320 | 5.490 | 1,613,442 | +0.14(+2.62%) |
Jan 10, 2023 | 5.200 | 5.400 | 5.171 | 5.350 | 854,552 | +0.13(+2.49%) |
Jan 09, 2023 | 5.080 | 5.279 | 5.050 | 5.220 | 867,902 | +0.19(+3.78%) |
Jan 06, 2023 | 4.970 | 5.080 | 4.810 | 5.030 | 852,555 | +0.10(+2.03%) |
Jan 05, 2023 | 4.810 | 4.945 | 4.731 | 4.930 | 575,205 | +0.07(+1.44%) |
Jan 04, 2023 | 4.770 | 4.880 | 4.660 | 4.860 | 726,821 | +0.14(+2.97%) |
Jan 03, 2023 | 4.830 | 5.000 | 4.580 | 4.720 | 1,041,943 | -0.04(-0.84%) |
Dec 30, 2022 | 4.670 | 4.790 | 4.610 | 4.760 | 1,125,917 | +0.02(+0.42%) |
Dec 29, 2022 | 4.530 | 4.750 | 4.510 | 4.740 | 1,114,106 | +0.23(+5.10%) |
Dec 28, 2022 | 4.600 | 4.670 | 4.480 | 4.510 | 1,038,770 | -0.13(-2.80%) |
Dec 27, 2022 | 4.720 | 4.800 | 4.555 | 4.640 | 1,511,687 | -0.12(-2.52%) |
Dec 23, 2022 | 4.790 | 4.810 | 4.700 | 4.760 | 1,187,599 | -0.05(-1.04%) |
Dec 22, 2022 | 5.030 | 5.070 | 4.605 | 4.810 | 1,884,491 | -0.27(-5.31%) |
Dec 21, 2022 | 4.960 | 5.155 | 4.850 | 5.080 | 1,338,116 | +0.16(+3.25%) |
Dec 20, 2022 | 5.000 | 5.090 | 4.900 | 4.920 | 1,543,660 | -0.11(-2.19%) |
Dec 19, 2022 | 5.130 | 5.175 | 5.000 | 5.030 | 1,002,483 | -0.07(-1.37%) |
Dec 16, 2022 | 5.100 | 5.200 | 5.010 | 5.100 | 1,928,723 | -0.09(-1.73%) |
Dec 15, 2022 | 5.210 | 5.330 | 5.110 | 5.190 | 1,071,883 | -0.10(-1.89%) |
Dec 14, 2022 | 5.400 | 5.470 | 5.150 | 5.290 | 1,681,072 | -0.13(-2.40%) |
Dec 13, 2022 | 5.780 | 5.920 | 5.320 | 5.420 | 1,226,803 | -0.16(-2.87%) |
Dec 12, 2022 | 5.550 | 5.690 | 5.440 | 5.580 | 711,747 | +0.01(+0.18%) |
Dec 09, 2022 | 5.720 | 5.880 | 5.560 | 5.570 | 616,912 | -0.19(-3.30%) |
Dec 08, 2022 | 5.800 | 5.965 | 5.690 | 5.760 | 848,596 | +0.00(+0.00%) |
Dec 07, 2022 | 5.570 | 5.780 | 5.560 | 5.760 | 732,714 | +0.16(+2.86%) |
Dec 06, 2022 | 5.960 | 5.990 | 5.555 | 5.600 | 1,196,648 | -0.38(-6.35%) |
Dec 05, 2022 | 6.180 | 6.230 | 5.920 | 5.980 | 686,803 | -0.22(-3.55%) |
Dec 02, 2022 | 5.960 | 6.320 | 5.860 | 6.200 | 1,143,854 | +0.19(+3.16%) |
Dec 01, 2022 | 6.300 | 6.450 | 6.000 | 6.010 | 1,026,632 | -0.36(-5.65%) |
Nov 30, 2022 | 5.950 | 6.370 | 5.950 | 6.370 | 1,155,877 | +0.44(+7.42%) |
Nov 29, 2022 | 5.960 | 6.245 | 5.860 | 5.930 | 1,286,072 | -0.02(-0.34%) |
Nov 28, 2022 | 6.150 | 6.230 | 5.900 | 5.950 | 819,461 | -0.27(-4.34%) |
Nov 25, 2022 | 6.120 | 6.360 | 6.035 | 6.220 | 449,341 | +0.10(+1.63%) |
Nov 23, 2022 | 5.930 | 6.210 | 5.900 | 6.120 | 826,141 | +0.19(+3.20%) |
Nov 22, 2022 | 5.710 | 6.020 | 5.620 | 5.930 | 865,818 | +0.24(+4.22%) |
Nov 21, 2022 | 6.050 | 6.065 | 5.655 | 5.690 | 1,099,452 | -0.41(-6.72%) |
Nov 18, 2022 | 6.160 | 6.170 | 5.970 | 6.100 | 2,426,985 | +0.05(+0.83%) |
Nov 17, 2022 | 5.890 | 6.060 | 5.840 | 6.050 | 632,079 | +0.03(+0.50%) |
Nov 16, 2022 | 6.110 | 6.200 | 6.010 | 6.020 | 689,999 | -0.17(-2.75%) |
Nov 15, 2022 | 6.410 | 6.450 | 6.170 | 6.190 | 1,204,470 | -0.01(-0.16%) |
Nov 14, 2022 | 6.320 | 6.450 | 6.185 | 6.200 | 1,680,510 | -0.11(-1.74%) |
Nov 11, 2022 | 6.040 | 6.320 | 6.010 | 6.310 | 1,593,303 | +0.29(+4.82%) |
Nov 10, 2022 | 5.900 | 6.090 | 5.872 | 6.020 | 1,903,423 | +0.39(+6.93%) |
Nov 09, 2022 | 5.880 | 5.940 | 5.605 | 5.630 | 803,745 | -0.28(-4.74%) |
Nov 08, 2022 | 5.780 | 6.050 | 5.660 | 5.910 | 1,014,098 | +0.15(+2.60%) |
Nov 07, 2022 | 6.000 | 6.020 | 5.755 | 5.760 | 1,052,531 | -0.19(-3.19%) |
Nov 04, 2022 | 5.960 | 5.986 | 5.780 | 5.950 | 666,984 | +0.13(+2.23%) |
Nov 03, 2022 | 5.580 | 5.980 | 5.560 | 5.820 | 734,716 | +0.21(+3.74%) |
Nov 02, 2022 | 5.840 | 5.580 | 5.610 | 1,103,430 | -0.21(-3.61%) |