Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.970 | 6.270 | 5.780 | 6.260 | 3,915 | +0.33(+5.56%) |
Jan 30, 2023 | 6.290 | 6.290 | 5.930 | 5.930 | 17,705 | -0.30(-4.82%) |
Jan 27, 2023 | 5.890 | 6.280 | 5.790 | 6.230 | 4,323 | +0.38(+6.50%) |
Jan 26, 2023 | 6.240 | 6.240 | 5.750 | 5.850 | 2,299 | -0.15(-2.50%) |
Jan 25, 2023 | 5.670 | 6.000 | 5.670 | 6.000 | 1,767 | +0.06(+1.01%) |
Jan 24, 2023 | 5.940 | 6.250 | 5.620 | 5.940 | 2,640 | -0.20(-3.26%) |
Jan 23, 2023 | 6.028 | 6.140 | 5.860 | 6.140 | 16,293 | +0.25(+4.24%) |
Jan 20, 2023 | 5.770 | 6.030 | 5.460 | 5.890 | 10,134 | -0.15(-2.48%) |
Jan 19, 2023 | 5.910 | 6.040 | 5.800 | 6.040 | 16,602 | +0.41(+7.28%) |
Jan 18, 2023 | 5.530 | 6.080 | 5.530 | 5.630 | 32,591 | -0.46(-7.55%) |
Jan 17, 2023 | 5.790 | 6.140 | 5.790 | 6.090 | 19,532 | +0.47(+8.36%) |
Jan 13, 2023 | 5.732 | 5.800 | 5.490 | 5.620 | 12,691 | +0.09(+1.63%) |
Jan 12, 2023 | 5.610 | 5.800 | 5.420 | 5.530 | 13,981 | -0.08(-1.43%) |
Jan 11, 2023 | 5.690 | 5.800 | 5.610 | 5.610 | 9,760 | +0.06(+1.01%) |
Jan 10, 2023 | 5.600 | 5.690 | 5.500 | 5.554 | 32,707 | +0.36(+7.01%) |
Jan 09, 2023 | 5.030 | 5.700 | 5.030 | 5.190 | 26,485 | -0.36(-6.48%) |
Jan 06, 2023 | 5.420 | 5.550 | 5.350 | 5.550 | 2,666 | +0.18(+3.43%) |
Jan 05, 2023 | 5.300 | 5.420 | 5.090 | 5.366 | 15,360 | +0.11(+2.01%) |
Jan 04, 2023 | 5.095 | 5.260 | 4.940 | 5.260 | 1,473 | +0.34(+6.94%) |
Jan 03, 2023 | 5.130 | 5.200 | 4.770 | 4.919 | 21,471 | -0.14(-2.79%) |
Dec 30, 2022 | 4.855 | 5.200 | 4.810 | 5.060 | 15,667 | +0.25(+5.20%) |
Dec 29, 2022 | 5.000 | 5.100 | 4.790 | 4.810 | 17,330 | +0.11(+2.34%) |
Dec 28, 2022 | 4.772 | 5.080 | 4.580 | 4.700 | 27,404 | -0.10(-2.08%) |
Dec 27, 2022 | 5.020 | 5.020 | 4.800 | 4.800 | 23,529 | -0.20(-4.00%) |
Dec 23, 2022 | 4.850 | 5.000 | 4.730 | 5.000 | 60,151 | +0.37(+7.99%) |
Dec 22, 2022 | 4.775 | 4.910 | 4.620 | 4.630 | 4,569 | -0.14(-2.94%) |
Dec 21, 2022 | 4.840 | 5.000 | 4.760 | 4.770 | 15,429 | +0.02(+0.42%) |
Dec 20, 2022 | 4.900 | 5.130 | 4.750 | 4.750 | 38,317 | -0.65(-12.04%) |
Dec 19, 2022 | 4.530 | 5.400 | 4.530 | 5.400 | 12,011 | +0.40(+8.00%) |
Dec 16, 2022 | 5.010 | 5.420 | 4.650 | 5.000 | 14,799 | +0.31(+6.61%) |
Dec 15, 2022 | 4.666 | 5.070 | 4.530 | 4.690 | 19,864 | +0.00(+0.00%) |
Dec 14, 2022 | 4.550 | 5.390 | 4.550 | 4.690 | 25,621 | -0.01(-0.21%) |
Dec 13, 2022 | 4.470 | 5.045 | 4.470 | 4.700 | 15,543 | -0.06(-1.26%) |
Dec 12, 2022 | 5.025 | 5.440 | 4.480 | 4.760 | 25,492 | -0.43(-8.29%) |
Dec 09, 2022 | 4.520 | 5.220 | 4.520 | 5.190 | 8,213 | +0.52(+11.11%) |
Dec 08, 2022 | 4.970 | 5.390 | 4.671 | 4.671 | 7,494 | -0.46(-8.95%) |
Dec 07, 2022 | 4.895 | 5.130 | 4.555 | 5.130 | 14,534 | +0.37(+7.77%) |
Dec 06, 2022 | 4.540 | 5.168 | 4.540 | 4.760 | 13,407 | -0.13(-2.71%) |
Dec 05, 2022 | 5.180 | 5.770 | 4.550 | 4.893 | 40,787 | -0.21(-4.16%) |
Dec 02, 2022 | 5.280 | 5.280 | 4.920 | 5.105 | 126,309 | -0.06(-1.26%) |
Dec 01, 2022 | 5.140 | 5.490 | 5.140 | 5.170 | 51,157 | +0.12(+2.38%) |
Nov 30, 2022 | 4.510 | 5.115 | 4.510 | 5.050 | 17,476 | +0.30(+6.32%) |
Nov 29, 2022 | 4.430 | 4.825 | 4.430 | 4.750 | 9,198 | -0.15(-3.04%) |
Nov 28, 2022 | 4.705 | 4.900 | 4.270 | 4.899 | 29,468 | +0.40(+8.87%) |
Nov 25, 2022 | 4.860 | 5.050 | 4.500 | 4.500 | 7,580 | +0.01(+0.22%) |
Nov 23, 2022 | 4.200 | 4.580 | 4.200 | 4.490 | 11,772 | -0.41(-8.37%) |
Nov 22, 2022 | 4.370 | 4.910 | 4.370 | 4.900 | 8,380 | +0.29(+6.29%) |
Nov 21, 2022 | 5.040 | 5.040 | 4.580 | 4.610 | 4,112 | -0.31(-6.30%) |
Nov 18, 2022 | 4.484 | 4.930 | 4.440 | 4.920 | 7,194 | +0.21(+4.51%) |
Nov 17, 2022 | 4.430 | 5.000 | 4.420 | 4.707 | 12,588 | -0.42(-8.24%) |
Nov 16, 2022 | 4.624 | 5.130 | 4.600 | 5.130 | 10,512 | +0.64(+14.32%) |
Nov 15, 2022 | 4.735 | 5.000 | 4.440 | 4.487 | 8,414 | -0.49(-9.89%) |
Nov 14, 2022 | 4.900 | 5.055 | 4.650 | 4.980 | 8,699 | +0.09(+1.84%) |
Nov 11, 2022 | 4.700 | 5.000 | 4.600 | 4.890 | 10,745 | +0.28(+6.07%) |
Nov 10, 2022 | 4.615 | 4.900 | 4.210 | 4.610 | 7,339 | +0.41(+9.76%) |
Nov 09, 2022 | 4.395 | 4.950 | 4.107 | 4.200 | 6,267 | +0.03(+0.72%) |
Nov 08, 2022 | 4.724 | 4.980 | 3.500 | 4.170 | 14,805 | -0.61(-12.76%) |
Nov 07, 2022 | 4.510 | 5.000 | 4.510 | 4.780 | 51,704 | +0.44(+10.14%) |
Nov 04, 2022 | 4.635 | 4.949 | 4.340 | 4.340 | 6,283 | -0.12(-2.69%) |
Nov 03, 2022 | 4.300 | 4.740 | 4.300 | 4.460 | 4,116 | +0.01(+0.22%) |
Nov 02, 2022 | 4.320 | 4.990 | 4.320 | 4.450 | 14,526 | -0.25(-5.32%) |