Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.500 | 5.890 | 5.500 | 5.680 | 548,594 | +0.17(+3.09%) |
Jan 30, 2023 | 5.500 | 5.630 | 5.500 | 5.510 | 279,107 | +0.01(+0.18%) |
Jan 27, 2023 | 5.570 | 5.660 | 5.500 | 5.500 | 494,625 | -0.10(-1.79%) |
Jan 26, 2023 | 5.730 | 5.840 | 5.510 | 5.600 | 332,226 | -0.09(-1.58%) |
Jan 25, 2023 | 5.500 | 5.740 | 5.490 | 5.690 | 464,591 | +0.22(+4.02%) |
Jan 24, 2023 | 5.670 | 5.680 | 5.430 | 5.470 | 185,810 | -0.24(-4.20%) |
Jan 23, 2023 | 5.510 | 5.735 | 5.405 | 5.710 | 213,896 | +0.21(+3.82%) |
Jan 20, 2023 | 5.300 | 5.600 | 5.300 | 5.500 | 452,136 | +0.30(+5.77%) |
Jan 19, 2023 | 5.280 | 5.310 | 5.130 | 5.200 | 253,758 | -0.17(-3.17%) |
Jan 18, 2023 | 5.610 | 5.910 | 5.340 | 5.370 | 273,312 | -0.24(-4.28%) |
Jan 17, 2023 | 5.830 | 5.830 | 5.540 | 5.610 | 261,589 | -0.21(-3.61%) |
Jan 13, 2023 | 5.540 | 5.885 | 5.530 | 5.820 | 490,970 | +0.23(+4.11%) |
Jan 12, 2023 | 5.500 | 5.680 | 5.480 | 5.590 | 500,004 | +0.12(+2.19%) |
Jan 11, 2023 | 5.140 | 5.565 | 4.960 | 5.470 | 678,257 | +0.38(+7.47%) |
Jan 10, 2023 | 4.880 | 5.090 | 4.880 | 5.090 | 257,666 | +0.15(+3.04%) |
Jan 09, 2023 | 4.950 | 5.000 | 4.768 | 4.940 | 310,854 | +0.00(+0.00%) |
Jan 06, 2023 | 4.840 | 5.000 | 4.790 | 4.940 | 324,207 | +0.16(+3.35%) |
Jan 05, 2023 | 4.900 | 4.910 | 4.640 | 4.780 | 298,188 | -0.08(-1.65%) |
Jan 04, 2023 | 4.590 | 4.875 | 4.545 | 4.860 | 478,496 | +0.41(+9.21%) |
Jan 03, 2023 | 4.380 | 4.550 | 4.310 | 4.450 | 492,136 | +0.14(+3.25%) |
Dec 30, 2022 | 4.070 | 4.330 | 4.060 | 4.310 | 417,088 | +0.15(+3.61%) |
Dec 29, 2022 | 4.050 | 4.240 | 3.991 | 4.160 | 421,294 | +0.18(+4.52%) |
Dec 28, 2022 | 4.040 | 4.130 | 3.878 | 3.980 | 438,137 | -0.07(-1.73%) |
Dec 27, 2022 | 3.950 | 4.070 | 3.890 | 4.050 | 448,849 | +0.07(+1.76%) |
Dec 23, 2022 | 3.970 | 3.990 | 3.905 | 3.980 | 234,549 | +0.01(+0.25%) |
Dec 22, 2022 | 3.910 | 4.005 | 3.790 | 3.970 | 382,111 | +0.00(+0.00%) |
Dec 21, 2022 | 3.950 | 4.120 | 3.930 | 3.970 | 437,137 | +0.07(+1.79%) |
Dec 20, 2022 | 3.870 | 3.985 | 3.815 | 3.900 | 546,812 | +0.03(+0.78%) |
Dec 19, 2022 | 4.140 | 4.180 | 3.860 | 3.870 | 482,402 | -0.30(-7.19%) |
Dec 16, 2022 | 4.280 | 4.370 | 4.020 | 4.170 | 1,243,109 | -0.18(-4.14%) |
Dec 15, 2022 | 4.740 | 4.740 | 4.320 | 4.350 | 470,061 | -0.48(-9.94%) |
Dec 14, 2022 | 4.700 | 4.850 | 4.700 | 4.830 | 467,922 | +0.18(+3.87%) |
Dec 13, 2022 | 4.720 | 4.960 | 4.585 | 4.650 | 474,725 | +0.06(+1.31%) |
Dec 12, 2022 | 4.610 | 4.645 | 4.420 | 4.590 | 602,745 | -0.02(-0.43%) |
Dec 09, 2022 | 4.640 | 4.770 | 4.540 | 4.610 | 583,641 | -0.09(-1.91%) |
Dec 08, 2022 | 4.710 | 4.790 | 4.610 | 4.700 | 232,969 | +0.03(+0.64%) |
Dec 07, 2022 | 4.630 | 4.850 | 4.570 | 4.670 | 451,541 | +0.00(+0.00%) |
Dec 06, 2022 | 4.510 | 4.770 | 4.455 | 4.670 | 761,305 | +0.16(+3.55%) |
Dec 05, 2022 | 4.580 | 4.660 | 4.440 | 4.510 | 708,942 | -0.11(-2.38%) |
Dec 02, 2022 | 4.740 | 4.770 | 4.540 | 4.620 | 798,371 | -0.26(-5.33%) |
Dec 01, 2022 | 4.810 | 4.935 | 4.700 | 4.880 | 649,623 | +0.11(+2.31%) |
Nov 30, 2022 | 4.770 | 4.920 | 4.690 | 4.770 | 668,491 | +0.03(+0.63%) |
Nov 29, 2022 | 4.610 | 4.840 | 4.610 | 4.740 | 598,446 | +0.15(+3.27%) |
Nov 28, 2022 | 4.700 | 4.840 | 4.570 | 4.590 | 699,735 | -0.20(-4.18%) |
Nov 25, 2022 | 4.900 | 4.910 | 4.696 | 4.790 | 175,744 | -0.04(-0.83%) |
Nov 23, 2022 | 4.950 | 5.030 | 4.785 | 4.830 | 431,087 | -0.08(-1.63%) |
Nov 22, 2022 | 4.700 | 4.920 | 4.700 | 4.910 | 563,836 | +0.25(+5.36%) |
Nov 21, 2022 | 4.930 | 4.950 | 4.535 | 4.660 | 865,129 | -0.18(-3.72%) |
Nov 18, 2022 | 5.440 | 5.440 | 4.820 | 4.840 | 878,555 | -0.44(-8.33%) |
Nov 17, 2022 | 4.700 | 5.392 | 4.700 | 5.280 | 1,834,431 | +0.71(+15.54%) |
Nov 16, 2022 | 4.700 | 4.910 | 4.445 | 4.570 | 712,642 | -0.36(-7.30%) |
Nov 15, 2022 | 4.550 | 4.989 | 4.525 | 4.930 | 883,741 | +0.47(+10.54%) |
Nov 14, 2022 | 4.460 | 4.530 | 4.360 | 4.460 | 780,468 | -0.10(-2.19%) |
Nov 11, 2022 | 4.290 | 4.580 | 4.210 | 4.560 | 1,573,168 | +0.38(+9.09%) |
Nov 10, 2022 | 3.840 | 4.410 | 3.700 | 4.180 | 1,363,628 | +0.81(+24.04%) |
Nov 09, 2022 | 3.780 | 3.895 | 3.310 | 3.370 | 1,268,043 | -0.42(-11.08%) |
Nov 08, 2022 | 3.900 | 3.970 | 3.770 | 3.790 | 1,186,355 | -0.09(-2.32%) |
Nov 07, 2022 | 4.050 | 4.070 | 3.830 | 3.880 | 1,141,431 | -0.16(-3.96%) |
Nov 04, 2022 | 4.150 | 4.235 | 4.020 | 4.040 | 940,994 | -0.02(-0.49%) |
Nov 03, 2022 | 4.090 | 4.150 | 3.950 | 4.060 | 616,860 | -0.13(-3.10%) |
Nov 02, 2022 | 4.320 | 4.170 | 4.190 | 695,946 | -0.13(-3.01%) |