Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.520 | 4.717 | 4.510 | 4.680 | 67,145 | +0.13(+2.86%) |
Jan 30, 2023 | 4.740 | 4.980 | 4.470 | 4.550 | 95,155 | -0.16(-3.40%) |
Jan 27, 2023 | 4.760 | 4.996 | 4.640 | 4.710 | 63,548 | -0.09(-1.87%) |
Jan 26, 2023 | 5.120 | 5.169 | 4.800 | 4.800 | 55,312 | -0.29(-5.70%) |
Jan 25, 2023 | 4.920 | 5.160 | 4.890 | 5.090 | 46,117 | +0.07(+1.39%) |
Jan 24, 2023 | 4.890 | 5.110 | 4.870 | 5.020 | 45,365 | +0.07(+1.41%) |
Jan 23, 2023 | 5.110 | 5.170 | 4.950 | 4.950 | 89,704 | -0.20(-3.88%) |
Jan 20, 2023 | 5.240 | 5.240 | 5.130 | 5.150 | 47,156 | -0.09(-1.72%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.130 | 5.240 | 43,464 | -0.07(-1.32%) |
Jan 18, 2023 | 5.750 | 5.750 | 5.310 | 5.310 | 72,060 | -0.39(-6.84%) |
Jan 17, 2023 | 5.580 | 5.800 | 5.500 | 5.700 | 105,930 | +0.17(+3.07%) |
Jan 13, 2023 | 5.400 | 5.620 | 5.400 | 5.530 | 47,786 | +0.04(+0.73%) |
Jan 12, 2023 | 5.310 | 5.530 | 5.250 | 5.490 | 75,537 | +0.18(+3.39%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.250 | 5.310 | 74,571 | -0.19(-3.45%) |
Jan 10, 2023 | 5.380 | 5.540 | 5.160 | 5.500 | 63,131 | +0.12(+2.23%) |
Jan 09, 2023 | 4.850 | 5.380 | 4.780 | 5.380 | 252,025 | +0.55(+11.39%) |
Jan 06, 2023 | 4.480 | 4.953 | 4.431 | 4.830 | 90,981 | +0.36(+8.05%) |
Jan 05, 2023 | 4.510 | 4.589 | 4.410 | 4.470 | 136,968 | +0.08(+1.82%) |
Jan 04, 2023 | 4.460 | 4.570 | 4.300 | 4.390 | 264,293 | +0.10(+2.33%) |
Jan 03, 2023 | 4.930 | 4.950 | 4.280 | 4.290 | 170,748 | -0.53(-11.00%) |
Dec 30, 2022 | 4.850 | 4.960 | 4.820 | 4.820 | 21,239 | -0.10(-2.03%) |
Dec 29, 2022 | 4.830 | 4.990 | 4.830 | 4.920 | 29,424 | +0.08(+1.55%) |
Dec 28, 2022 | 4.950 | 5.057 | 4.820 | 4.845 | 119,031 | -0.17(-3.49%) |
Dec 27, 2022 | 5.270 | 5.290 | 4.910 | 5.020 | 107,512 | -0.18(-3.46%) |
Dec 23, 2022 | 5.240 | 5.300 | 5.180 | 5.200 | 27,825 | +0.01(+0.19%) |
Dec 22, 2022 | 5.400 | 5.460 | 5.050 | 5.190 | 102,307 | -0.21(-3.89%) |
Dec 21, 2022 | 5.360 | 5.570 | 5.250 | 5.400 | 68,415 | +0.07(+1.31%) |
Dec 20, 2022 | 5.300 | 5.489 | 5.270 | 5.330 | 49,654 | +0.04(+0.76%) |
Dec 19, 2022 | 5.380 | 5.500 | 5.290 | 5.290 | 118,765 | -0.16(-2.94%) |
Dec 16, 2022 | 5.550 | 5.658 | 5.420 | 5.450 | 87,791 | -0.15(-2.68%) |
Dec 15, 2022 | 5.560 | 5.756 | 5.545 | 5.600 | 60,576 | -0.10(-1.75%) |
Dec 14, 2022 | 5.650 | 5.750 | 5.570 | 5.700 | 50,250 | +0.02(+0.35%) |
Dec 13, 2022 | 5.890 | 5.940 | 5.595 | 5.680 | 107,850 | -0.14(-2.41%) |
Dec 12, 2022 | 5.900 | 5.940 | 5.660 | 5.820 | 144,752 | -0.05(-0.85%) |
Dec 09, 2022 | 5.700 | 5.938 | 5.570 | 5.870 | 149,546 | +0.15(+2.62%) |
Dec 08, 2022 | 5.870 | 5.870 | 5.500 | 5.720 | 192,252 | -0.06(-1.04%) |
Dec 07, 2022 | 5.840 | 5.986 | 5.650 | 5.780 | 173,458 | +0.00(+0.00%) |
Dec 06, 2022 | 5.800 | 5.910 | 5.400 | 5.780 | 614,404 | +0.01(+0.17%) |
Dec 05, 2022 | 5.280 | 5.980 | 5.110 | 5.770 | 1,148,666 | +0.48(+9.07%) |
Dec 02, 2022 | 4.900 | 5.300 | 4.886 | 5.290 | 158,626 | +0.41(+8.40%) |
Dec 01, 2022 | 5.000 | 5.020 | 4.848 | 4.880 | 88,681 | -0.08(-1.61%) |
Nov 30, 2022 | 4.800 | 4.990 | 4.795 | 4.960 | 67,015 | +0.16(+3.33%) |
Nov 29, 2022 | 4.810 | 4.900 | 4.770 | 4.800 | 38,714 | +0.00(+0.00%) |
Nov 28, 2022 | 4.970 | 4.970 | 4.750 | 4.800 | 91,610 | -0.10(-2.04%) |
Nov 25, 2022 | 4.840 | 5.025 | 4.840 | 4.900 | 40,277 | -0.02(-0.41%) |
Nov 23, 2022 | 5.000 | 5.030 | 4.810 | 4.920 | 85,517 | -0.05(-1.01%) |
Nov 22, 2022 | 4.880 | 5.030 | 4.865 | 4.970 | 77,956 | +0.14(+2.90%) |
Nov 21, 2022 | 4.900 | 5.080 | 4.740 | 4.830 | 135,610 | -0.08(-1.63%) |
Nov 18, 2022 | 4.830 | 4.975 | 4.753 | 4.910 | 67,467 | +0.04(+0.82%) |
Nov 17, 2022 | 4.810 | 5.032 | 4.600 | 4.870 | 123,701 | -0.02(-0.41%) |
Nov 16, 2022 | 5.040 | 5.110 | 4.855 | 4.890 | 98,837 | -0.16(-3.17%) |
Nov 15, 2022 | 5.450 | 5.585 | 4.850 | 5.050 | 331,935 | -0.38(-7.00%) |
Nov 14, 2022 | 5.330 | 5.450 | 5.200 | 5.430 | 129,436 | +0.23(+4.42%) |
Nov 11, 2022 | 5.210 | 5.330 | 5.100 | 5.200 | 88,547 | +0.10(+1.96%) |
Nov 10, 2022 | 5.050 | 5.210 | 5.040 | 5.100 | 45,293 | +0.01(+0.20%) |
Nov 09, 2022 | 5.390 | 5.450 | 4.950 | 5.090 | 142,012 | -0.21(-3.96%) |
Nov 08, 2022 | 5.500 | 5.570 | 5.250 | 5.300 | 138,889 | -0.22(-3.99%) |
Nov 07, 2022 | 5.190 | 5.600 | 5.190 | 5.520 | 360,364 | +0.41(+8.02%) |
Nov 04, 2022 | 5.060 | 5.130 | 4.900 | 5.110 | 116,549 | +0.12(+2.40%) |
Nov 03, 2022 | 4.650 | 4.990 | 4.560 | 4.990 | 103,906 | +0.27(+5.72%) |
Nov 02, 2022 | 4.950 | 4.950 | 4.610 | 4.720 | 90,424 | -0.21(-4.26%) |