Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.632 | 5.718 | 5.593 | 5.681 | 2,064,657 | +0.02(+0.35%) |
Jan 30, 2023 | 5.750 | 5.769 | 5.651 | 5.661 | 1,526,266 | -0.10(-1.70%) |
Jan 27, 2023 | 5.848 | 5.857 | 5.701 | 5.759 | 2,191,167 | -0.14(-2.33%) |
Jan 26, 2023 | 6.083 | 6.098 | 5.867 | 5.897 | 2,503,582 | -0.19(-3.06%) |
Jan 25, 2023 | 5.867 | 6.093 | 5.848 | 6.083 | 1,909,433 | +0.17(+2.82%) |
Jan 24, 2023 | 5.887 | 6.014 | 5.769 | 5.916 | 2,421,564 | +0.05(+0.84%) |
Jan 23, 2023 | 5.907 | 5.936 | 5.828 | 5.867 | 1,739,926 | -0.07(-1.16%) |
Jan 20, 2023 | 5.740 | 5.971 | 5.701 | 5.936 | 2,298,251 | +0.16(+2.72%) |
Jan 19, 2023 | 5.494 | 5.804 | 5.475 | 5.779 | 2,377,570 | +0.30(+5.56%) |
Jan 18, 2023 | 5.671 | 5.730 | 5.465 | 5.475 | 2,008,674 | -0.12(-2.11%) |
Jan 17, 2023 | 5.701 | 5.740 | 5.563 | 5.593 | 1,968,584 | -0.15(-2.56%) |
Jan 13, 2023 | 5.701 | 5.784 | 5.651 | 5.740 | 1,970,318 | +0.06(+1.04%) |
Jan 12, 2023 | 5.671 | 5.720 | 5.570 | 5.681 | 1,828,932 | +0.12(+2.11%) |
Jan 11, 2023 | 5.622 | 5.681 | 5.539 | 5.564 | 2,095,565 | -0.05(-0.87%) |
Jan 10, 2023 | 5.612 | 5.642 | 5.505 | 5.612 | 1,617,060 | +0.02(+0.35%) |
Jan 09, 2023 | 5.681 | 5.749 | 5.573 | 5.593 | 3,373,296 | -0.06(-1.04%) |
Jan 06, 2023 | 5.661 | 5.710 | 5.573 | 5.652 | 2,819,645 | +0.08(+1.40%) |
Jan 05, 2023 | 5.456 | 5.583 | 5.378 | 5.573 | 3,030,517 | +0.07(+1.24%) |
Jan 04, 2023 | 5.417 | 5.554 | 5.339 | 5.505 | 2,974,150 | +0.20(+3.68%) |
Jan 03, 2023 | 5.231 | 5.412 | 5.221 | 5.309 | 2,572,421 | +0.17(+3.23%) |
Dec 30, 2022 | 5.124 | 5.153 | 5.055 | 5.143 | 1,370,960 | +0.02(+0.38%) |
Dec 29, 2022 | 5.182 | 5.207 | 5.114 | 5.124 | 1,368,809 | +0.00(+0.00%) |
Dec 28, 2022 | 5.358 | 5.397 | 5.114 | 5.124 | 2,395,025 | -0.34(-6.26%) |
Dec 27, 2022 | 5.212 | 5.471 | 5.187 | 5.466 | 2,135,931 | +0.25(+4.88%) |
Dec 23, 2022 | 5.153 | 5.241 | 5.036 | 5.212 | 2,017,281 | +0.08(+1.52%) |
Dec 22, 2022 | 5.163 | 5.163 | 5.006 | 5.133 | 2,138,932 | -0.06(-1.13%) |
Dec 21, 2022 | 5.212 | 5.241 | 5.163 | 5.192 | 1,501,529 | +0.03(+0.57%) |
Dec 20, 2022 | 4.938 | 5.202 | 4.918 | 5.163 | 3,049,571 | +0.30(+6.24%) |
Dec 19, 2022 | 4.987 | 5.026 | 4.840 | 4.860 | 2,435,821 | -0.12(-2.36%) |
Dec 16, 2022 | 4.899 | 5.006 | 4.869 | 4.977 | 5,046,079 | +0.07(+1.39%) |
Dec 15, 2022 | 4.938 | 4.982 | 4.899 | 4.908 | 2,320,448 | -0.14(-2.71%) |
Dec 14, 2022 | 5.192 | 5.246 | 4.987 | 5.045 | 2,908,682 | -0.17(-3.19%) |
Dec 13, 2022 | 5.270 | 5.329 | 5.124 | 5.212 | 3,458,133 | +0.14(+2.70%) |
Dec 12, 2022 | 5.104 | 5.104 | 4.987 | 5.075 | 2,157,379 | -0.06(-1.14%) |
Dec 09, 2022 | 5.260 | 5.300 | 5.104 | 5.133 | 3,487,870 | -0.06(-1.13%) |
Dec 08, 2022 | 5.270 | 5.309 | 5.143 | 5.192 | 1,738,852 | -0.02(-0.38%) |
Dec 07, 2022 | 5.114 | 5.251 | 5.104 | 5.212 | 2,238,318 | +0.12(+2.30%) |
Dec 06, 2022 | 5.202 | 5.221 | 5.065 | 5.094 | 1,416,849 | -0.05(-0.95%) |
Dec 05, 2022 | 5.300 | 5.319 | 5.094 | 5.143 | 2,465,647 | -0.18(-3.31%) |
Dec 02, 2022 | 5.212 | 5.358 | 5.143 | 5.319 | 2,150,144 | -0.03(-0.55%) |
Dec 01, 2022 | 5.202 | 5.466 | 5.202 | 5.348 | 3,493,064 | +0.26(+5.19%) |
Nov 30, 2022 | 5.026 | 5.133 | 4.928 | 5.084 | 3,185,253 | +0.13(+2.56%) |
Nov 29, 2022 | 4.938 | 5.006 | 4.874 | 4.957 | 3,455,238 | +0.11(+2.22%) |
Nov 28, 2022 | 5.124 | 5.133 | 4.840 | 4.850 | 2,691,564 | -0.28(-5.52%) |
Nov 25, 2022 | 5.300 | 5.319 | 5.133 | 5.133 | 1,175,661 | -0.15(-2.78%) |
Nov 23, 2022 | 5.192 | 5.309 | 5.163 | 5.280 | 3,010,475 | +0.11(+2.08%) |
Nov 22, 2022 | 4.957 | 5.202 | 4.946 | 5.172 | 2,917,084 | +0.28(+5.80%) |
Nov 21, 2022 | 4.938 | 4.948 | 4.830 | 4.889 | 2,266,241 | -0.10(-1.96%) |
Nov 18, 2022 | 4.957 | 5.006 | 4.889 | 4.987 | 1,258,931 | +0.02(+0.39%) |
Nov 17, 2022 | 4.996 | 4.996 | 4.864 | 4.967 | 2,358,859 | -0.12(-2.31%) |
Nov 16, 2022 | 5.114 | 5.158 | 5.045 | 5.084 | 1,230,683 | -0.02(-0.38%) |
Nov 15, 2022 | 5.212 | 5.251 | 5.055 | 5.104 | 1,933,578 | -0.07(-1.32%) |
Nov 14, 2022 | 5.143 | 5.290 | 5.104 | 5.172 | 2,486,169 | +0.04(+0.76%) |
Nov 11, 2022 | 5.192 | 5.202 | 5.084 | 5.133 | 2,009,811 | -0.06(-1.13%) |
Nov 10, 2022 | 5.251 | 5.290 | 5.094 | 5.192 | 3,139,407 | +0.20(+3.91%) |
Nov 09, 2022 | 5.182 | 5.241 | 4.982 | 4.996 | 3,466,000 | -0.21(-3.95%) |
Nov 08, 2022 | 4.938 | 5.275 | 4.860 | 5.202 | 4,151,631 | +0.26(+5.35%) |
Nov 07, 2022 | 4.977 | 5.016 | 4.860 | 4.938 | 2,201,811 | -0.01(-0.20%) |
Nov 04, 2022 | 4.703 | 4.948 | 4.703 | 4.948 | 3,337,961 | +0.42(+9.29%) |
Nov 03, 2022 | 4.576 | 4.644 | 4.498 | 4.527 | 2,776,703 | -0.08(-1.70%) |
Nov 02, 2022 | 4.957 | 4.591 | 4.605 | 1,996,936 | -0.32(-6.55%) |