Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.970 | 5.170 | 4.950 | 5.090 | 370,598 | +0.11(+2.21%) |
Jan 30, 2023 | 5.160 | 5.170 | 4.960 | 4.980 | 654,842 | -0.29(-5.50%) |
Jan 27, 2023 | 5.320 | 5.440 | 5.210 | 5.270 | 208,639 | -0.08(-1.50%) |
Jan 26, 2023 | 5.320 | 5.350 | 5.170 | 5.350 | 197,305 | +0.12(+2.29%) |
Jan 25, 2023 | 5.300 | 5.310 | 5.140 | 5.230 | 250,713 | -0.15(-2.79%) |
Jan 24, 2023 | 5.490 | 5.500 | 5.360 | 5.380 | 238,910 | -0.08(-1.47%) |
Jan 23, 2023 | 5.600 | 5.620 | 5.460 | 5.460 | 217,597 | -0.02(-0.36%) |
Jan 20, 2023 | 5.490 | 5.580 | 5.380 | 5.480 | 393,648 | -0.01(-0.18%) |
Jan 19, 2023 | 5.430 | 5.610 | 5.350 | 5.490 | 304,130 | -0.01(-0.18%) |
Jan 18, 2023 | 5.670 | 5.870 | 5.500 | 5.500 | 344,019 | -0.08(-1.43%) |
Jan 17, 2023 | 5.500 | 5.680 | 5.460 | 5.580 | 462,088 | +0.16(+2.95%) |
Jan 16, 2023 | 5.520 | 5.560 | 5.290 | 5.420 | 173,209 | -0.15(-2.69%) |
Jan 13, 2023 | 5.290 | 5.630 | 5.270 | 5.570 | 258,808 | +0.28(+5.29%) |
Jan 12, 2023 | 5.060 | 5.320 | 5.060 | 5.290 | 154,631 | +0.25(+4.96%) |
Jan 11, 2023 | 5.070 | 5.150 | 5.040 | 5.040 | 205,856 | +0.01(+0.20%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.820 | 5.030 | 387,521 | +0.05(+1.00%) |
Jan 09, 2023 | 4.970 | 5.210 | 4.940 | 4.980 | 290,460 | +0.09(+1.84%) |
Jan 06, 2023 | 4.900 | 5.050 | 4.870 | 4.890 | 237,663 | +0.04(+0.82%) |
Jan 05, 2023 | 4.850 | 4.910 | 4.770 | 4.850 | 318,717 | -0.03(-0.61%) |
Jan 04, 2023 | 4.970 | 5.000 | 4.850 | 4.880 | 433,183 | -0.14(-2.79%) |
Jan 03, 2023 | 5.440 | 5.460 | 4.950 | 5.020 | 391,125 | -0.44(-8.06%) |
Dec 30, 2022 | 5.460 | 0 | +0.15(+2.82%) | |||
Dec 29, 2022 | 5.340 | 5.360 | 5.270 | 5.310 | 188,214 | -0.06(-1.12%) |
Dec 28, 2022 | 5.700 | 5.700 | 5.360 | 5.370 | 286,451 | -0.29(-5.12%) |
Dec 23, 2022 | 5.660 | 0 | +0.25(+4.62%) | |||
Dec 22, 2022 | 5.500 | 5.550 | 5.260 | 5.410 | 429,189 | -0.04(-0.73%) |
Dec 21, 2022 | 5.030 | 5.480 | 5.030 | 5.450 | 393,242 | +0.47(+9.44%) |
Dec 20, 2022 | 4.930 | 5.100 | 4.930 | 4.980 | 420,169 | +0.04(+0.81%) |
Dec 19, 2022 | 5.090 | 5.100 | 4.810 | 4.940 | 313,558 | -0.17(-3.33%) |
Dec 16, 2022 | 5.050 | 5.170 | 5.020 | 5.110 | 200,657 | -0.06(-1.16%) |
Dec 15, 2022 | 5.200 | 5.240 | 5.110 | 5.170 | 217,879 | -0.08(-1.52%) |
Dec 14, 2022 | 5.260 | 5.300 | 5.090 | 5.250 | 411,396 | +0.05(+0.96%) |
Dec 13, 2022 | 5.160 | 5.270 | 5.090 | 5.200 | 298,269 | +0.19(+3.79%) |
Dec 12, 2022 | 4.880 | 5.140 | 4.820 | 5.010 | 383,928 | +0.22(+4.59%) |
Dec 09, 2022 | 4.880 | 4.980 | 4.780 | 4.790 | 263,321 | -0.07(-1.44%) |
Dec 08, 2022 | 5.110 | 5.150 | 4.840 | 4.860 | 326,143 | -0.15(-2.99%) |
Dec 07, 2022 | 5.070 | 5.250 | 4.950 | 5.010 | 530,023 | -0.06(-1.18%) |
Dec 06, 2022 | 5.280 | 5.370 | 5.060 | 5.070 | 485,272 | -0.31(-5.76%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.260 | 5.380 | 531,971 | -0.33(-5.78%) |
Dec 02, 2022 | 5.670 | 5.810 | 5.560 | 5.710 | 290,086 | +0.01(+0.18%) |
Dec 01, 2022 | 5.920 | 5.990 | 5.670 | 5.700 | 225,059 | -0.08(-1.38%) |
Nov 30, 2022 | 5.840 | 5.910 | 5.690 | 5.780 | 276,078 | +0.03(+0.52%) |
Nov 29, 2022 | 5.610 | 5.860 | 5.610 | 5.750 | 184,009 | +0.18(+3.23%) |
Nov 28, 2022 | 5.590 | 5.680 | 5.460 | 5.570 | 381,512 | -0.11(-1.94%) |
Nov 25, 2022 | 5.760 | 5.760 | 5.640 | 5.680 | 100,228 | -0.02(-0.35%) |
Nov 24, 2022 | 5.690 | 5.760 | 5.650 | 5.700 | 103,467 | -0.01(-0.18%) |
Nov 23, 2022 | 5.690 | 5.840 | 5.600 | 5.710 | 332,969 | -0.14(-2.39%) |
Nov 22, 2022 | 5.850 | 5.930 | 5.740 | 5.850 | 404,356 | +0.04(+0.69%) |
Nov 21, 2022 | 5.670 | 5.830 | 5.480 | 5.810 | 567,962 | +0.02(+0.35%) |
Nov 18, 2022 | 5.750 | 5.830 | 5.620 | 5.790 | 665,264 | -0.08(-1.36%) |
Nov 17, 2022 | 5.820 | 5.870 | 5.710 | 5.870 | 317,320 | -0.09(-1.51%) |
Nov 16, 2022 | 6.130 | 6.130 | 5.900 | 5.960 | 489,932 | -0.25(-4.03%) |
Nov 15, 2022 | 6.350 | 6.350 | 6.080 | 6.210 | 583,265 | -0.07(-1.11%) |
Nov 14, 2022 | 6.380 | 6.410 | 6.160 | 6.280 | 347,085 | -0.09(-1.41%) |
Nov 11, 2022 | 6.150 | 6.610 | 6.150 | 6.370 | 843,022 | +0.32(+5.29%) |
Nov 10, 2022 | 6.120 | 6.180 | 5.980 | 6.050 | 438,642 | +0.12(+2.02%) |
Nov 09, 2022 | 6.240 | 6.280 | 5.800 | 5.930 | 661,284 | -0.47(-7.34%) |
Nov 08, 2022 | 6.400 | 6.450 | 6.120 | 6.400 | 518,631 | +0.05(+0.79%) |
Nov 07, 2022 | 6.200 | 6.610 | 6.200 | 6.350 | 1,069,824 | +0.20(+3.25%) |
Nov 04, 2022 | 6.160 | 6.340 | 6.050 | 6.150 | 506,667 | +0.13(+2.16%) |
Nov 03, 2022 | 5.780 | 6.050 | 5.650 | 6.020 | 310,956 | +0.24(+4.15%) |
Nov 02, 2022 | 6.250 | 5.700 | 5.780 | 1,143,936 | -0.46(-7.37%) |