Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.100 | 5.345 | 5.100 | 5.300 | 37,575 | +0.19(+3.72%) |
Jan 30, 2023 | 5.210 | 5.280 | 5.070 | 5.110 | 38,453 | -0.08(-1.54%) |
Jan 27, 2023 | 5.170 | 5.210 | 5.110 | 5.190 | 28,485 | +0.00(+0.00%) |
Jan 26, 2023 | 5.270 | 5.315 | 5.120 | 5.190 | 36,499 | -0.08(-1.52%) |
Jan 25, 2023 | 5.210 | 5.325 | 5.210 | 5.270 | 35,383 | +0.07(+1.35%) |
Jan 24, 2023 | 5.190 | 5.321 | 5.160 | 5.200 | 25,634 | +0.02(+0.39%) |
Jan 23, 2023 | 5.150 | 5.263 | 5.120 | 5.180 | 70,951 | +0.07(+1.37%) |
Jan 20, 2023 | 5.090 | 5.164 | 5.030 | 5.110 | 29,338 | +0.01(+0.20%) |
Jan 19, 2023 | 5.220 | 5.250 | 5.060 | 5.100 | 45,321 | +0.00(+0.00%) |
Jan 18, 2023 | 5.150 | 5.370 | 5.000 | 5.100 | 90,081 | +0.00(+0.00%) |
Jan 17, 2023 | 5.100 | 5.239 | 5.070 | 5.100 | 39,799 | +0.06(+1.19%) |
Jan 13, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 81,519 | -0.04(-0.79%) |
Jan 12, 2023 | 5.230 | 5.234 | 5.030 | 5.080 | 31,357 | +0.01(+0.20%) |
Jan 11, 2023 | 5.060 | 5.120 | 5.010 | 5.070 | 38,622 | +0.07(+1.40%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.970 | 5.000 | 94,746 | +0.00(+0.00%) |
Jan 09, 2023 | 5.020 | 5.100 | 4.930 | 5.000 | 23,949 | -0.01(-0.20%) |
Jan 06, 2023 | 4.940 | 5.085 | 4.940 | 5.010 | 26,381 | +0.08(+1.62%) |
Jan 05, 2023 | 4.900 | 4.990 | 4.900 | 4.930 | 14,446 | +0.04(+0.82%) |
Jan 04, 2023 | 4.970 | 5.020 | 4.890 | 4.890 | 21,914 | +0.01(+0.20%) |
Jan 03, 2023 | 4.920 | 5.020 | 4.850 | 4.880 | 41,184 | -0.05(-1.01%) |
Dec 30, 2022 | 5.000 | 5.110 | 4.900 | 4.930 | 21,929 | -0.11(-2.18%) |
Dec 29, 2022 | 4.830 | 5.070 | 4.830 | 5.040 | 38,780 | +0.21(+4.35%) |
Dec 28, 2022 | 5.200 | 5.200 | 4.830 | 4.830 | 41,863 | -0.30(-5.85%) |
Dec 27, 2022 | 5.200 | 5.221 | 5.090 | 5.130 | 17,889 | +0.01(+0.20%) |
Dec 23, 2022 | 5.000 | 5.120 | 4.950 | 5.120 | 29,749 | +0.15(+3.02%) |
Dec 22, 2022 | 5.010 | 5.055 | 4.900 | 4.970 | 23,272 | -0.07(-1.39%) |
Dec 21, 2022 | 5.140 | 5.210 | 5.000 | 5.040 | 59,941 | -0.10(-1.95%) |
Dec 20, 2022 | 4.910 | 5.150 | 4.910 | 5.140 | 27,498 | +0.21(+4.26%) |
Dec 19, 2022 | 5.180 | 5.260 | 4.880 | 4.930 | 96,051 | -0.19(-3.71%) |
Dec 16, 2022 | 5.140 | 5.180 | 4.940 | 5.120 | 46,781 | +0.01(+0.20%) |
Dec 15, 2022 | 5.090 | 5.180 | 4.987 | 5.110 | 69,359 | +0.04(+0.79%) |
Dec 14, 2022 | 4.550 | 5.100 | 4.520 | 5.070 | 227,015 | +0.79(+18.46%) |
Dec 13, 2022 | 4.470 | 4.470 | 4.107 | 4.280 | 82,914 | -0.13(-2.95%) |
Dec 12, 2022 | 4.250 | 4.450 | 4.240 | 4.410 | 37,907 | +0.16(+3.76%) |
Dec 09, 2022 | 4.170 | 4.250 | 4.070 | 4.250 | 22,895 | +0.08(+1.92%) |
Dec 08, 2022 | 4.030 | 4.230 | 3.950 | 4.170 | 25,586 | +0.15(+3.73%) |
Dec 07, 2022 | 3.890 | 4.060 | 3.880 | 4.020 | 97,790 | +0.14(+3.61%) |
Dec 06, 2022 | 3.900 | 3.930 | 3.850 | 3.880 | 15,254 | +0.01(+0.26%) |
Dec 05, 2022 | 3.890 | 3.915 | 3.820 | 3.870 | 27,852 | -0.03(-0.77%) |
Dec 02, 2022 | 3.900 | 3.958 | 3.880 | 3.900 | 23,041 | -0.01(-0.26%) |
Dec 01, 2022 | 4.040 | 4.040 | 3.900 | 3.910 | 37,664 | -0.03(-0.76%) |
Nov 30, 2022 | 3.987 | 3.987 | 3.880 | 3.940 | 30,672 | -0.02(-0.51%) |
Nov 29, 2022 | 3.940 | 3.980 | 3.880 | 3.960 | 64,234 | -0.02(-0.50%) |
Nov 28, 2022 | 4.137 | 4.137 | 3.899 | 3.980 | 30,251 | -0.06(-1.49%) |
Nov 25, 2022 | 3.960 | 4.040 | 3.940 | 4.040 | 3,223 | +0.12(+3.06%) |
Nov 23, 2022 | 3.950 | 4.040 | 3.860 | 3.920 | 33,296 | -0.02(-0.51%) |
Nov 22, 2022 | 3.870 | 4.020 | 3.840 | 3.940 | 33,219 | +0.10(+2.60%) |
Nov 21, 2022 | 4.100 | 4.190 | 3.800 | 3.840 | 117,597 | -0.28(-6.80%) |
Nov 18, 2022 | 4.160 | 4.230 | 4.120 | 4.120 | 5,015 | +0.00(+0.00%) |
Nov 17, 2022 | 4.120 | 4.160 | 4.030 | 4.120 | 113,847 | -0.02(-0.48%) |
Nov 16, 2022 | 4.260 | 4.260 | 4.100 | 4.140 | 15,824 | -0.14(-3.27%) |
Nov 15, 2022 | 4.290 | 4.317 | 4.260 | 4.280 | 44,266 | +0.09(+2.15%) |
Nov 14, 2022 | 4.260 | 4.370 | 4.170 | 4.190 | 37,693 | -0.07(-1.64%) |
Nov 11, 2022 | 4.270 | 4.363 | 4.240 | 4.260 | 30,152 | -0.04(-0.93%) |
Nov 10, 2022 | 4.190 | 4.330 | 4.190 | 4.300 | 26,761 | +0.19(+4.62%) |
Nov 09, 2022 | 4.400 | 4.420 | 3.380 | 4.110 | 349,988 | -0.32(-7.22%) |
Nov 08, 2022 | 4.611 | 4.611 | 4.420 | 4.430 | 69,660 | -0.16(-3.49%) |
Nov 07, 2022 | 4.470 | 4.600 | 4.470 | 4.590 | 27,498 | +0.09(+2.00%) |
Nov 04, 2022 | 4.450 | 4.600 | 4.390 | 4.500 | 76,967 | +0.04(+0.90%) |
Nov 03, 2022 | 4.640 | 4.670 | 4.300 | 4.460 | 111,031 | -0.68(-13.23%) |
Nov 02, 2022 | 5.150 | 5.420 | 5.130 | 5.140 | 32,854 | -0.01(-0.19%) |