Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.854 | 4.863 | 4.789 | 4.863 | 2,013 | +0.11(+2.33%) |
Jan 30, 2023 | 4.771 | 4.835 | 4.752 | 4.752 | 1,657 | -0.04(-0.77%) |
Jan 27, 2023 | 4.660 | 4.810 | 4.660 | 4.789 | 2,486 | -0.12(-2.44%) |
Jan 25, 2023 | 4.909 | 152 | +0.13(+2.70%) | |||
Jan 24, 2023 | 4.845 | 4.854 | 4.776 | 4.780 | 1,422 | -0.18(-3.66%) |
Jan 23, 2023 | 4.955 | 4.962 | 4.881 | 4.962 | 3,555 | +0.01(+0.14%) |
Jan 20, 2023 | 4.605 | 5.112 | 4.605 | 4.955 | 8,276 | +0.15(+3.07%) |
Jan 19, 2023 | 4.808 | 4.826 | 4.716 | 4.808 | 11,502 | -0.03(-0.57%) |
Jan 18, 2023 | 4.983 | 5.305 | 4.835 | 4.835 | 7,806 | -0.22(-4.37%) |
Jan 17, 2023 | 4.918 | 5.056 | 4.716 | 5.056 | 16,257 | -0.10(-1.96%) |
Jan 13, 2023 | 4.835 | 5.342 | 4.789 | 5.158 | 26,013 | +0.37(+7.69%) |
Jan 12, 2023 | 4.817 | 5.079 | 4.674 | 4.789 | 12,226 | -0.06(-1.14%) |
Jan 11, 2023 | 4.900 | 4.964 | 4.771 | 4.845 | 23,074 | -0.11(-2.23%) |
Jan 10, 2023 | 4.891 | 4.955 | 4.868 | 4.955 | 2,558 | +0.17(+3.46%) |
Jan 09, 2023 | 4.605 | 4.835 | 4.605 | 4.789 | 12,656 | +0.16(+3.38%) |
Jan 06, 2023 | 4.633 | 4.639 | 4.623 | 4.633 | 5,534 | +0.01(+0.20%) |
Jan 05, 2023 | 4.886 | 4.886 | 4.623 | 4.623 | 1,210 | -0.16(-3.28%) |
Jan 04, 2023 | 4.558 | 4.822 | 4.558 | 4.780 | 5,022 | +0.18(+4.01%) |
Jan 03, 2023 | 4.587 | 4.596 | 4.513 | 4.596 | 7,626 | +0.08(+1.84%) |
Dec 30, 2022 | 4.605 | 4.762 | 4.513 | 4.513 | 133,662 | +0.00(+0.00%) |
Dec 29, 2022 | 4.633 | 4.679 | 4.434 | 4.513 | 74,733 | -0.13(-2.78%) |
Dec 28, 2022 | 4.421 | 4.642 | 4.412 | 4.642 | 9,328 | +0.12(+2.65%) |
Dec 27, 2022 | 4.577 | 4.582 | 4.485 | 4.522 | 22,831 | -0.10(-2.19%) |
Dec 23, 2022 | 4.485 | 4.670 | 4.476 | 4.623 | 22,837 | +0.12(+2.55%) |
Dec 22, 2022 | 4.698 | 4.698 | 4.490 | 4.508 | 8,244 | -0.05(-1.19%) |
Dec 21, 2022 | 4.753 | 4.753 | 4.563 | 4.563 | 2,770 | -0.05(-1.18%) |
Dec 20, 2022 | 4.617 | 4.703 | 4.617 | 4.617 | 5,471 | -0.14(-2.86%) |
Dec 19, 2022 | 4.671 | 4.807 | 4.617 | 4.753 | 9,322 | +0.05(+1.16%) |
Dec 16, 2022 | 4.617 | 4.698 | 4.617 | 4.698 | 131,310 | +0.08(+1.76%) |
Dec 15, 2022 | 4.536 | 4.970 | 4.536 | 4.617 | 14,458 | +0.01(+0.20%) |
Dec 14, 2022 | 4.545 | 5.006 | 4.373 | 4.608 | 16,547 | +0.06(+1.39%) |
Dec 13, 2022 | 4.934 | 5.174 | 4.545 | 4.545 | 94,974 | -0.38(-7.72%) |
Dec 12, 2022 | 4.979 | 5.052 | 4.880 | 4.925 | 5,209 | -0.10(-1.98%) |
Dec 09, 2022 | 4.988 | 5.070 | 4.988 | 5.024 | 5,856 | -0.05(-0.89%) |
Dec 08, 2022 | 5.115 | 5.160 | 4.934 | 5.070 | 33,130 | -0.06(-1.23%) |
Dec 07, 2022 | 4.988 | 5.214 | 4.988 | 5.133 | 5,739 | -0.07(-1.39%) |
Dec 06, 2022 | 5.251 | 5.251 | 5.205 | 5.205 | 4,356 | -0.05(-0.86%) |
Dec 05, 2022 | 5.368 | 5.454 | 5.151 | 5.251 | 50,431 | -0.19(-3.49%) |
Dec 02, 2022 | 5.486 | 5.495 | 5.332 | 5.441 | 16,871 | +0.03(+0.50%) |
Dec 01, 2022 | 5.477 | 5.509 | 5.414 | 5.414 | 4,984 | -0.05(-0.83%) |
Nov 30, 2022 | 5.522 | 5.599 | 5.459 | 5.459 | 3,488 | +0.03(+0.50%) |
Nov 29, 2022 | 5.522 | 5.522 | 5.260 | 5.432 | 4,124 | +0.00(+0.00%) |
Nov 28, 2022 | 5.531 | 5.568 | 5.432 | 5.432 | 3,863 | -0.10(-1.80%) |
Nov 25, 2022 | 5.613 | 5.613 | 5.522 | 5.531 | 2,641 | -0.05(-0.97%) |
Nov 23, 2022 | 5.658 | 5.658 | 5.459 | 5.586 | 3,575 | -0.05(-0.96%) |
Nov 22, 2022 | 5.649 | 5.758 | 5.622 | 5.640 | 4,792 | +0.03(+0.48%) |
Nov 21, 2022 | 5.703 | 5.703 | 5.613 | 5.613 | 2,262 | -0.02(-0.32%) |
Nov 18, 2022 | 5.667 | 5.703 | 5.296 | 5.631 | 3,893 | -0.05(-0.80%) |
Nov 17, 2022 | 5.712 | 5.740 | 5.676 | 5.676 | 1,460 | -0.10(-1.72%) |
Nov 16, 2022 | 5.721 | 5.798 | 5.721 | 5.776 | 1,705 | +0.04(+0.63%) |
Nov 15, 2022 | 5.902 | 5.902 | 5.740 | 5.740 | 1,993 | -0.02(-0.31%) |
Nov 14, 2022 | 5.785 | 5.830 | 5.676 | 5.758 | 2,964 | -0.13(-2.15%) |
Nov 11, 2022 | 5.785 | 5.884 | 5.785 | 5.884 | 1,567 | +0.12(+2.04%) |
Nov 10, 2022 | 5.242 | 5.984 | 5.242 | 5.767 | 6,230 | +0.43(+8.15%) |
Nov 09, 2022 | 5.749 | 5.758 | 4.920 | 5.332 | 63,927 | -0.40(-6.95%) |
Nov 08, 2022 | 5.839 | 5.889 | 5.712 | 5.730 | 101,873 | -0.09(-1.56%) |
Nov 07, 2022 | 5.749 | 5.930 | 5.730 | 5.821 | 4,958 | +0.07(+1.26%) |
Nov 04, 2022 | 5.931 | 5.939 | 5.735 | 5.749 | 8,628 | -0.03(-0.47%) |
Nov 03, 2022 | 5.975 | 6.002 | 5.776 | 5.776 | 2,098 | -0.19(-3.19%) |
Nov 02, 2022 | 6.115 | 6.115 | 5.966 | 5.966 | 2,810 | -0.18(-2.95%) |