Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.970 | 6.060 | 5.935 | 6.030 | 13,980,706 | +0.03(+0.50%) |
Jan 30, 2023 | 6.060 | 6.130 | 6.000 | 6.000 | 9,318,513 | -0.09(-1.48%) |
Jan 27, 2023 | 6.110 | 6.125 | 6.042 | 6.090 | 9,858,720 | -0.06(-0.98%) |
Jan 26, 2023 | 6.220 | 6.230 | 6.100 | 6.150 | 10,606,520 | -0.10(-1.60%) |
Jan 25, 2023 | 6.140 | 6.260 | 6.120 | 6.250 | 9,260,434 | +0.06(+0.97%) |
Jan 24, 2023 | 6.070 | 6.197 | 6.020 | 6.190 | 7,941,746 | +0.07(+1.14%) |
Jan 23, 2023 | 6.070 | 6.137 | 6.015 | 6.120 | 8,866,145 | -0.02(-0.33%) |
Jan 20, 2023 | 6.000 | 6.160 | 5.990 | 6.140 | 12,007,568 | +0.09(+1.49%) |
Jan 19, 2023 | 5.940 | 6.080 | 5.920 | 6.050 | 16,276,158 | +0.12(+2.02%) |
Jan 18, 2023 | 6.060 | 6.130 | 5.930 | 5.930 | 13,408,586 | -0.05(-0.84%) |
Jan 17, 2023 | 6.040 | 6.060 | 5.950 | 5.980 | 12,665,016 | -0.13(-2.13%) |
Jan 13, 2023 | 6.030 | 6.110 | 6.000 | 6.110 | 14,082,858 | +0.09(+1.50%) |
Jan 12, 2023 | 6.030 | 6.050 | 5.915 | 6.020 | 12,063,979 | +0.06(+1.01%) |
Jan 11, 2023 | 5.990 | 6.030 | 5.905 | 5.960 | 14,850,829 | +0.02(+0.34%) |
Jan 10, 2023 | 5.890 | 5.960 | 5.825 | 5.940 | 9,874,728 | +0.09(+1.54%) |
Jan 09, 2023 | 5.930 | 5.970 | 5.840 | 5.850 | 11,862,982 | -0.05(-0.85%) |
Jan 06, 2023 | 5.930 | 5.950 | 5.785 | 5.900 | 21,060,324 | +0.07(+1.20%) |
Jan 05, 2023 | 5.830 | 5.837 | 5.690 | 5.830 | 15,555,464 | -0.09(-1.52%) |
Jan 04, 2023 | 5.850 | 5.940 | 5.800 | 5.920 | 22,950,112 | +0.17(+2.96%) |
Jan 03, 2023 | 5.620 | 5.816 | 5.620 | 5.750 | 20,435,844 | +0.20(+3.60%) |
Dec 30, 2022 | 5.620 | 5.630 | 5.502 | 5.550 | 10,734,945 | -0.05(-0.89%) |
Dec 29, 2022 | 5.630 | 5.700 | 5.590 | 5.600 | 9,569,353 | +0.06(+1.09%) |
Dec 28, 2022 | 5.618 | 5.668 | 5.529 | 5.539 | 10,683,376 | -0.14(-2.43%) |
Dec 27, 2022 | 5.589 | 5.776 | 5.569 | 5.678 | 10,353,651 | +0.11(+1.95%) |
Dec 23, 2022 | 5.539 | 5.608 | 5.436 | 5.569 | 8,360,468 | +0.03(+0.53%) |
Dec 22, 2022 | 5.480 | 5.549 | 5.391 | 5.539 | 13,046,893 | -0.03(-0.53%) |
Dec 21, 2022 | 5.569 | 5.628 | 5.554 | 5.569 | 9,414,493 | +0.04(+0.71%) |
Dec 20, 2022 | 5.421 | 5.599 | 5.391 | 5.529 | 17,465,038 | +0.22(+4.09%) |
Dec 19, 2022 | 5.352 | 5.421 | 5.283 | 5.312 | 13,747,126 | -0.04(-0.74%) |
Dec 16, 2022 | 5.322 | 5.431 | 5.293 | 5.352 | 20,999,762 | +0.01(+0.18%) |
Dec 15, 2022 | 5.411 | 5.446 | 5.332 | 5.342 | 8,539,089 | -0.20(-3.57%) |
Dec 14, 2022 | 5.529 | 5.589 | 5.446 | 5.539 | 12,429,065 | -0.01(-0.18%) |
Dec 13, 2022 | 5.638 | 5.668 | 5.470 | 5.549 | 21,068,514 | +0.09(+1.63%) |
Dec 12, 2022 | 5.391 | 5.460 | 5.352 | 5.460 | 9,840,231 | +0.02(+0.36%) |
Dec 09, 2022 | 5.559 | 5.589 | 5.441 | 5.441 | 11,316,266 | -0.08(-1.43%) |
Dec 08, 2022 | 5.589 | 5.648 | 5.500 | 5.520 | 8,633,757 | -0.03(-0.53%) |
Dec 07, 2022 | 5.450 | 5.589 | 5.450 | 5.549 | 21,472,546 | +0.14(+2.55%) |
Dec 06, 2022 | 5.500 | 5.520 | 5.401 | 5.411 | 14,569,819 | -0.02(-0.36%) |
Dec 05, 2022 | 5.579 | 5.589 | 5.411 | 5.431 | 13,058,752 | -0.19(-3.34%) |
Dec 02, 2022 | 5.520 | 5.648 | 5.485 | 5.618 | 15,884,963 | -0.02(-0.35%) |
Dec 01, 2022 | 5.470 | 5.638 | 5.431 | 5.638 | 26,764,126 | +0.25(+4.58%) |
Nov 30, 2022 | 5.253 | 5.431 | 5.214 | 5.391 | 20,969,594 | +0.20(+3.80%) |
Nov 29, 2022 | 5.154 | 5.278 | 5.125 | 5.194 | 15,281,181 | +0.11(+2.14%) |
Nov 28, 2022 | 5.243 | 5.260 | 5.056 | 5.085 | 13,300,401 | -0.16(-3.01%) |
Nov 25, 2022 | 5.253 | 5.293 | 5.228 | 5.243 | 7,360,962 | -0.03(-0.56%) |
Nov 23, 2022 | 5.174 | 5.302 | 5.144 | 5.273 | 19,858,360 | +0.07(+1.33%) |
Nov 22, 2022 | 5.036 | 5.204 | 5.036 | 5.204 | 24,841,414 | +0.22(+4.36%) |
Nov 21, 2022 | 4.947 | 5.016 | 4.917 | 4.986 | 8,909,108 | +0.01(+0.20%) |
Nov 18, 2022 | 4.868 | 4.996 | 4.858 | 4.977 | 19,535,008 | +0.07(+1.41%) |
Nov 17, 2022 | 4.848 | 4.927 | 4.828 | 4.907 | 14,760,904 | -0.04(-0.80%) |
Nov 16, 2022 | 4.947 | 5.042 | 4.917 | 4.947 | 12,897,068 | -0.03(-0.60%) |
Nov 15, 2022 | 5.075 | 5.095 | 4.947 | 4.977 | 33,366,776 | -0.07(-1.37%) |
Nov 14, 2022 | 5.016 | 5.120 | 4.996 | 5.046 | 25,235,872 | -0.01(-0.20%) |
Nov 11, 2022 | 4.898 | 5.065 | 4.858 | 5.056 | 47,034,912 | +0.16(+3.23%) |
Nov 10, 2022 | 4.907 | 4.917 | 4.769 | 4.898 | 48,474,248 | +0.23(+4.86%) |
Nov 09, 2022 | 4.937 | 4.947 | 4.621 | 4.670 | 60,823,324 | -0.31(-6.15%) |
Nov 08, 2022 | 4.868 | 5.164 | 4.779 | 4.977 | 82,430,288 | +0.17(+3.49%) |
Nov 07, 2022 | 4.789 | 4.907 | 4.730 | 4.809 | 31,411,342 | -0.02(-0.41%) |
Nov 04, 2022 | 4.710 | 4.937 | 4.641 | 4.828 | 123,105,288 | +0.80(+19.85%) |
Nov 03, 2022 | 4.048 | 4.157 | 3.989 | 4.029 | 19,434,422 | -0.06(-1.45%) |
Nov 02, 2022 | 4.414 | 4.424 | 4.068 | 4.088 | 18,644,834 | -0.27(-6.12%) |