Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.390 | 5.780 | 5.390 | 5.650 | 117,962 | +0.24(+4.44%) |
Jan 30, 2023 | 5.430 | 5.449 | 5.360 | 5.410 | 17,862 | -0.01(-0.18%) |
Jan 27, 2023 | 5.430 | 5.550 | 5.350 | 5.420 | 78,339 | +0.01(+0.18%) |
Jan 26, 2023 | 5.440 | 5.440 | 5.330 | 5.410 | 38,596 | +0.02(+0.37%) |
Jan 25, 2023 | 5.420 | 5.420 | 5.310 | 5.390 | 29,808 | +0.00(+0.00%) |
Jan 24, 2023 | 5.410 | 5.420 | 5.320 | 5.390 | 30,714 | +0.01(+0.19%) |
Jan 23, 2023 | 5.340 | 5.440 | 5.340 | 5.380 | 32,064 | +0.04(+0.75%) |
Jan 20, 2023 | 5.200 | 5.500 | 5.162 | 5.340 | 47,370 | +0.15(+2.89%) |
Jan 19, 2023 | 5.240 | 5.290 | 5.110 | 5.190 | 54,080 | -0.05(-0.95%) |
Jan 18, 2023 | 5.250 | 5.336 | 5.160 | 5.240 | 75,577 | +0.04(+0.77%) |
Jan 17, 2023 | 5.025 | 5.240 | 5.025 | 5.200 | 57,523 | +0.18(+3.59%) |
Jan 13, 2023 | 5.020 | 5.050 | 4.940 | 5.020 | 24,795 | +0.00(+0.00%) |
Jan 12, 2023 | 4.980 | 5.050 | 4.950 | 5.020 | 31,320 | +0.04(+0.80%) |
Jan 11, 2023 | 4.970 | 5.110 | 4.920 | 4.980 | 58,123 | -0.09(-1.78%) |
Jan 10, 2023 | 4.720 | 5.130 | 4.590 | 5.070 | 84,291 | +0.30(+6.29%) |
Jan 09, 2023 | 4.750 | 4.840 | 4.730 | 4.770 | 30,246 | +0.02(+0.42%) |
Jan 06, 2023 | 4.530 | 4.750 | 4.530 | 4.750 | 40,115 | +0.23(+5.09%) |
Jan 05, 2023 | 4.520 | 4.540 | 4.410 | 4.520 | 17,489 | +0.01(+0.22%) |
Jan 04, 2023 | 4.250 | 4.560 | 4.250 | 4.510 | 20,833 | +0.26(+6.12%) |
Jan 03, 2023 | 4.260 | 4.426 | 4.061 | 4.250 | 86,904 | +0.03(+0.71%) |
Dec 30, 2022 | 4.180 | 4.271 | 4.170 | 4.220 | 39,442 | +0.02(+0.48%) |
Dec 29, 2022 | 4.340 | 4.410 | 4.060 | 4.200 | 36,382 | -0.09(-2.10%) |
Dec 28, 2022 | 4.470 | 4.470 | 4.250 | 4.290 | 28,535 | -0.16(-3.60%) |
Dec 27, 2022 | 4.530 | 4.530 | 4.360 | 4.450 | 22,991 | +0.01(+0.23%) |
Dec 23, 2022 | 4.440 | 4.540 | 4.400 | 4.440 | 23,024 | -0.01(-0.22%) |
Dec 22, 2022 | 4.650 | 4.680 | 4.380 | 4.450 | 61,217 | -0.16(-3.47%) |
Dec 21, 2022 | 4.780 | 4.780 | 4.590 | 4.610 | 32,504 | -0.05(-1.07%) |
Dec 20, 2022 | 4.420 | 4.700 | 4.420 | 4.660 | 59,154 | +0.18(+4.02%) |
Dec 19, 2022 | 4.510 | 4.810 | 4.480 | 4.480 | 94,097 | +0.04(+0.90%) |
Dec 16, 2022 | 4.440 | 4.520 | 4.400 | 4.440 | 78,667 | +0.00(+0.00%) |
Dec 15, 2022 | 4.370 | 4.580 | 4.370 | 4.440 | 25,771 | -0.09(-1.99%) |
Dec 14, 2022 | 4.390 | 4.760 | 4.270 | 4.530 | 129,570 | +0.17(+3.90%) |
Dec 13, 2022 | 4.190 | 4.380 | 4.170 | 4.360 | 43,742 | +0.28(+6.86%) |
Dec 12, 2022 | 4.090 | 4.249 | 4.060 | 4.080 | 60,063 | -0.09(-2.16%) |
Dec 09, 2022 | 4.260 | 4.310 | 4.160 | 4.170 | 51,569 | -0.11(-2.57%) |
Dec 08, 2022 | 4.580 | 4.640 | 4.240 | 4.280 | 91,097 | -0.32(-6.96%) |
Dec 07, 2022 | 4.490 | 4.600 | 4.490 | 4.600 | 25,153 | +0.09(+2.00%) |
Dec 06, 2022 | 4.640 | 4.700 | 4.460 | 4.510 | 25,561 | -0.14(-3.01%) |
Dec 05, 2022 | 4.660 | 4.740 | 4.650 | 4.650 | 28,106 | -0.05(-1.06%) |
Dec 02, 2022 | 4.610 | 4.710 | 4.610 | 4.700 | 22,487 | +0.00(+0.00%) |
Dec 01, 2022 | 4.700 | 4.810 | 4.630 | 4.700 | 41,941 | +0.05(+1.08%) |
Nov 30, 2022 | 4.650 | 4.710 | 4.558 | 4.650 | 37,015 | +0.02(+0.43%) |
Nov 29, 2022 | 4.720 | 4.950 | 4.480 | 4.630 | 65,704 | -0.04(-0.86%) |
Nov 28, 2022 | 4.790 | 4.880 | 4.630 | 4.670 | 105,451 | -0.09(-1.89%) |
Nov 25, 2022 | 4.800 | 4.960 | 4.740 | 4.760 | 26,519 | -0.03(-0.63%) |
Nov 23, 2022 | 4.770 | 4.890 | 4.710 | 4.790 | 104,019 | -0.01(-0.21%) |
Nov 22, 2022 | 4.950 | 4.990 | 4.680 | 4.800 | 368,500 | -0.16(-3.23%) |
Nov 21, 2022 | 4.940 | 4.975 | 4.800 | 4.960 | 37,342 | +0.11(+2.27%) |
Nov 18, 2022 | 4.880 | 4.970 | 4.810 | 4.850 | 37,916 | +0.00(+0.00%) |
Nov 17, 2022 | 4.790 | 4.950 | 4.790 | 4.850 | 52,056 | -0.03(-0.61%) |
Nov 16, 2022 | 4.800 | 4.890 | 4.790 | 4.880 | 42,939 | +0.10(+2.09%) |
Nov 15, 2022 | 4.980 | 5.030 | 4.780 | 4.780 | 211,876 | -0.12(-2.45%) |
Nov 14, 2022 | 4.930 | 5.000 | 4.802 | 4.900 | 235,640 | -0.03(-0.61%) |
Nov 11, 2022 | 5.010 | 5.230 | 4.710 | 4.930 | 527,846 | +0.64(+14.92%) |
Nov 10, 2022 | 4.490 | 4.490 | 4.250 | 4.290 | 45,870 | +0.02(+0.47%) |
Nov 09, 2022 | 4.360 | 4.425 | 4.210 | 4.270 | 24,900 | -0.18(-4.04%) |
Nov 08, 2022 | 4.250 | 4.640 | 4.251 | 4.450 | 58,401 | +0.20(+4.71%) |
Nov 07, 2022 | 4.400 | 4.490 | 4.150 | 4.250 | 89,605 | -0.17(-3.85%) |
Nov 04, 2022 | 4.290 | 4.490 | 4.290 | 4.420 | 36,628 | +0.08(+1.84%) |
Nov 03, 2022 | 4.040 | 4.507 | 3.640 | 4.340 | 48,520 | -0.13(-2.91%) |
Nov 02, 2022 | 4.610 | 4.650 | 4.360 | 4.470 | 141,878 | -0.20(-4.28%) |