Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.960 | 5.165 | 4.830 | 5.000 | 9,301 | +0.15(+3.09%) |
Jan 30, 2023 | 4.790 | 4.950 | 4.790 | 4.850 | 8,650 | -0.10(-2.02%) |
Jan 27, 2023 | 5.020 | 6.000 | 4.660 | 4.950 | 108,520 | -0.09(-1.88%) |
Jan 26, 2023 | 4.500 | 5.045 | 4.500 | 5.045 | 4,971 | +0.22(+4.67%) |
Jan 25, 2023 | 4.900 | 5.000 | 4.810 | 4.820 | 1,538 | -0.18(-3.60%) |
Jan 24, 2023 | 5.105 | 5.105 | 4.980 | 5.000 | 1,784 | +0.27(+5.71%) |
Jan 23, 2023 | 4.740 | 4.740 | 4.730 | 4.730 | 2,272 | -0.29(-5.78%) |
Jan 20, 2023 | 5.000 | 5.100 | 5.000 | 5.020 | 2,489 | -0.12(-2.33%) |
Jan 19, 2023 | 5.070 | 5.140 | 5.000 | 5.140 | 5,973 | +0.26(+5.33%) |
Jan 18, 2023 | 4.788 | 4.880 | 4.788 | 4.880 | 2,187 | -0.11(-2.20%) |
Jan 17, 2023 | 5.040 | 5.040 | 4.970 | 4.990 | 729 | -0.01(-0.20%) |
Jan 13, 2023 | 4.845 | 5.000 | 4.845 | 5.000 | 6,411 | +0.15(+3.09%) |
Jan 12, 2023 | 4.850 | 4.850 | 4.825 | 4.850 | 7,705 | +0.10(+2.10%) |
Jan 11, 2023 | 4.850 | 4.850 | 4.750 | 4.750 | 7,383 | -0.05(-1.04%) |
Jan 10, 2023 | 4.750 | 5.000 | 4.543 | 4.800 | 2,572 | -0.20(-4.00%) |
Jan 09, 2023 | 4.860 | 5.000 | 4.860 | 5.000 | 14,073 | +0.00(+0.00%) |
Jan 06, 2023 | 4.480 | 5.000 | 4.458 | 5.000 | 60,584 | +0.50(+11.11%) |
Jan 05, 2023 | 4.080 | 4.500 | 4.020 | 4.500 | 9,681 | +0.65(+16.88%) |
Jan 04, 2023 | 4.600 | 4.722 | 3.800 | 3.850 | 11,008 | -0.67(-14.84%) |
Jan 03, 2023 | 4.910 | 4.910 | 4.420 | 4.521 | 8,073 | +0.16(+3.57%) |
Dec 30, 2022 | 4.200 | 4.365 | 4.130 | 4.365 | 10,728 | +0.07(+1.51%) |
Dec 29, 2022 | 4.370 | 4.391 | 4.300 | 4.300 | 4,265 | -0.05(-1.15%) |
Dec 28, 2022 | 4.300 | 4.360 | 4.300 | 4.350 | 10,177 | +0.05(+1.16%) |
Dec 27, 2022 | 4.400 | 4.400 | 4.300 | 4.300 | 12,023 | -0.10(-2.27%) |
Dec 23, 2022 | 4.410 | 4.417 | 4.400 | 4.400 | 8,656 | -0.09(-1.93%) |
Dec 22, 2022 | 4.280 | 4.487 | 4.280 | 4.487 | 4,576 | +0.17(+3.86%) |
Dec 21, 2022 | 4.600 | 4.600 | 4.320 | 4.320 | 6,928 | -0.19(-4.21%) |
Dec 20, 2022 | 4.510 | 4.510 | 4.510 | 4.510 | 4,252 | +0.00(+0.00%) |
Dec 19, 2022 | 4.500 | 4.590 | 4.500 | 4.510 | 7,660 | -0.08(-1.85%) |
Dec 16, 2022 | 4.740 | 4.740 | 4.510 | 4.595 | 5,843 | -0.12(-2.65%) |
Dec 15, 2022 | 4.510 | 4.750 | 4.510 | 4.720 | 2,348 | -0.09(-1.87%) |
Dec 14, 2022 | 4.750 | 4.931 | 4.750 | 4.810 | 6,944 | +0.14(+3.00%) |
Dec 13, 2022 | 4.970 | 5.190 | 4.590 | 4.670 | 12,873 | -0.23(-4.69%) |
Dec 12, 2022 | 5.030 | 5.030 | 4.900 | 4.900 | 2,456 | -0.38(-7.20%) |
Dec 08, 2022 | 5.280 | 108 | +0.14(+2.72%) | |||
Dec 06, 2022 | 5.140 | 172 | +0.24(+4.90%) | |||
Dec 05, 2022 | 5.100 | 5.140 | 4.840 | 4.900 | 10,033 | -0.27(-5.22%) |
Dec 02, 2022 | 5.760 | 5.760 | 5.000 | 5.170 | 6,854 | -0.31(-5.66%) |
Dec 01, 2022 | 5.287 | 5.480 | 5.287 | 5.480 | 517 | +0.18(+3.40%) |
Nov 30, 2022 | 5.000 | 5.300 | 5.000 | 5.300 | 926 | +0.35(+7.07%) |
Nov 29, 2022 | 5.011 | 5.011 | 4.950 | 4.950 | 5,566 | -0.05(-1.00%) |
Nov 28, 2022 | 5.000 | 5.040 | 4.950 | 5.000 | 7,913 | -0.10(-1.96%) |
Nov 25, 2022 | 5.000 | 5.100 | 5.000 | 5.100 | 6,396 | +0.03(+0.59%) |
Nov 23, 2022 | 5.040 | 5.080 | 4.940 | 5.070 | 6,938 | +0.02(+0.40%) |
Nov 22, 2022 | 5.170 | 5.500 | 4.800 | 5.050 | 28,355 | -0.20(-3.81%) |
Nov 21, 2022 | 5.408 | 5.408 | 5.170 | 5.250 | 30,322 | -0.24(-4.37%) |
Nov 18, 2022 | 5.780 | 5.780 | 5.480 | 5.490 | 6,089 | -0.43(-7.26%) |
Nov 17, 2022 | 5.790 | 5.920 | 5.750 | 5.920 | 3,310 | +0.16(+2.78%) |
Nov 16, 2022 | 5.830 | 6.115 | 4.850 | 5.760 | 76,374 | -0.07(-1.20%) |
Nov 15, 2022 | 5.700 | 6.280 | 5.700 | 5.830 | 38,481 | -0.46(-7.39%) |
Nov 14, 2022 | 6.140 | 6.295 | 6.110 | 6.295 | 3,661 | +0.03(+0.56%) |
Nov 11, 2022 | 6.080 | 6.300 | 6.075 | 6.260 | 9,360 | +0.08(+1.38%) |
Nov 10, 2022 | 5.820 | 6.320 | 5.820 | 6.175 | 18,262 | +0.33(+5.56%) |
Nov 09, 2022 | 5.940 | 5.950 | 5.650 | 5.850 | 15,658 | -0.02(-0.38%) |
Nov 08, 2022 | 5.990 | 5.990 | 5.820 | 5.872 | 6,988 | -0.06(-0.97%) |
Nov 07, 2022 | 5.920 | 6.000 | 5.920 | 5.930 | 5,804 | +0.02(+0.34%) |
Nov 04, 2022 | 5.898 | 5.935 | 5.875 | 5.910 | 7,522 | +0.09(+1.54%) |
Nov 03, 2022 | 5.935 | 5.980 | 5.820 | 5.820 | 6,206 | -0.16(-2.67%) |
Nov 02, 2022 | 5.980 | 6.050 | 5.980 | 5.980 | 6,641 | +0.00(+0.00%) |