Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.180 | 5.260 | 5.120 | 5.250 | 26,207,156 | +0.11(+2.14%) |
Jan 30, 2023 | 5.180 | 5.290 | 5.130 | 5.140 | 23,585,504 | -0.15(-2.84%) |
Jan 27, 2023 | 5.140 | 5.325 | 5.090 | 5.290 | 17,454,286 | +0.15(+2.92%) |
Jan 26, 2023 | 5.330 | 5.340 | 5.070 | 5.140 | 23,128,930 | -0.16(-3.02%) |
Jan 25, 2023 | 5.230 | 5.310 | 5.170 | 5.300 | 17,418,972 | +0.01(+0.19%) |
Jan 24, 2023 | 6.190 | 6.190 | 5.050 | 5.290 | 24,623,144 | +0.14(+2.72%) |
Jan 23, 2023 | 5.200 | 5.290 | 5.120 | 5.150 | 18,937,772 | -0.07(-1.34%) |
Jan 20, 2023 | 5.030 | 5.220 | 4.960 | 5.220 | 23,453,816 | +0.19(+3.78%) |
Jan 19, 2023 | 5.290 | 5.340 | 5.010 | 5.030 | 34,482,724 | -0.32(-5.98%) |
Jan 18, 2023 | 5.590 | 5.620 | 5.340 | 5.350 | 18,593,748 | -0.24(-4.29%) |
Jan 17, 2023 | 5.870 | 5.900 | 5.570 | 5.590 | 18,723,668 | -0.31(-5.25%) |
Jan 13, 2023 | 5.950 | 5.970 | 5.790 | 5.900 | 18,396,612 | -0.14(-2.32%) |
Jan 12, 2023 | 5.860 | 6.090 | 5.785 | 6.040 | 23,302,268 | +0.22(+3.78%) |
Jan 11, 2023 | 5.630 | 5.960 | 5.610 | 5.820 | 21,453,512 | +0.22(+3.93%) |
Jan 10, 2023 | 5.400 | 5.640 | 5.320 | 5.600 | 19,828,156 | +0.21(+3.90%) |
Jan 09, 2023 | 5.470 | 5.485 | 5.335 | 5.390 | 14,253,465 | -0.04(-0.74%) |
Jan 06, 2023 | 5.470 | 5.520 | 5.370 | 5.430 | 21,110,424 | -0.03(-0.55%) |
Jan 05, 2023 | 5.460 | 5.470 | 5.285 | 5.460 | 16,760,835 | +0.02(+0.37%) |
Jan 04, 2023 | 5.450 | 5.550 | 5.370 | 5.440 | 15,737,743 | +0.07(+1.30%) |
Jan 03, 2023 | 5.300 | 5.410 | 5.220 | 5.370 | 15,329,698 | +0.15(+2.87%) |
Dec 30, 2022 | 5.240 | 5.300 | 5.110 | 5.220 | 18,550,618 | -0.08(-1.51%) |
Dec 29, 2022 | 5.120 | 5.370 | 5.120 | 5.300 | 18,814,414 | +0.21(+4.13%) |
Dec 28, 2022 | 5.260 | 5.320 | 5.070 | 5.090 | 19,531,498 | -0.19(-3.60%) |
Dec 27, 2022 | 5.180 | 5.290 | 4.990 | 5.280 | 18,155,884 | +0.04(+0.76%) |
Dec 23, 2022 | 5.160 | 5.309 | 5.120 | 5.240 | 14,821,639 | +0.05(+0.96%) |
Dec 22, 2022 | 5.270 | 5.270 | 5.030 | 5.190 | 20,835,336 | -0.11(-2.08%) |
Dec 21, 2022 | 5.310 | 5.370 | 5.225 | 5.300 | 19,721,252 | +0.02(+0.38%) |
Dec 20, 2022 | 5.240 | 5.310 | 5.180 | 5.280 | 15,550,027 | -0.01(-0.19%) |
Dec 19, 2022 | 5.370 | 5.420 | 5.230 | 5.290 | 16,497,208 | -0.12(-2.22%) |
Dec 16, 2022 | 5.380 | 5.470 | 5.310 | 5.410 | 83,977,184 | -0.02(-0.37%) |
Dec 15, 2022 | 5.650 | 5.740 | 5.430 | 5.430 | 21,245,570 | -0.34(-5.89%) |
Dec 14, 2022 | 5.650 | 5.870 | 5.630 | 5.770 | 20,705,012 | +0.09(+1.58%) |
Dec 13, 2022 | 5.620 | 5.840 | 5.590 | 5.680 | 26,153,702 | +0.12(+2.16%) |
Dec 12, 2022 | 5.510 | 5.610 | 5.435 | 5.560 | 20,311,114 | +0.07(+1.28%) |
Dec 09, 2022 | 5.360 | 5.630 | 5.330 | 5.490 | 14,702,045 | +0.09(+1.67%) |
Dec 08, 2022 | 5.450 | 5.490 | 5.340 | 5.400 | 17,804,696 | -0.04(-0.74%) |
Dec 07, 2022 | 5.390 | 5.470 | 5.270 | 5.440 | 22,542,990 | +0.04(+0.74%) |
Dec 06, 2022 | 5.150 | 5.410 | 5.110 | 5.400 | 25,545,114 | +0.20(+3.85%) |
Dec 05, 2022 | 5.480 | 5.520 | 5.150 | 5.200 | 24,968,392 | -0.31(-5.63%) |
Dec 02, 2022 | 5.550 | 5.640 | 5.445 | 5.510 | 21,399,204 | -0.08(-1.43%) |
Dec 01, 2022 | 5.510 | 5.720 | 5.490 | 5.590 | 27,935,118 | +0.12(+2.19%) |
Nov 30, 2022 | 5.460 | 5.540 | 5.310 | 5.470 | 83,795,280 | +0.00(+0.00%) |
Nov 29, 2022 | 5.490 | 5.550 | 5.290 | 5.470 | 32,319,080 | -0.05(-0.91%) |
Nov 28, 2022 | 5.790 | 5.820 | 5.460 | 5.520 | 27,712,626 | -0.32(-5.48%) |
Nov 25, 2022 | 5.880 | 5.940 | 5.795 | 5.840 | 8,111,495 | -0.04(-0.68%) |
Nov 23, 2022 | 5.770 | 5.940 | 5.690 | 5.880 | 14,136,351 | +0.05(+0.86%) |
Nov 22, 2022 | 5.730 | 5.875 | 5.710 | 5.830 | 15,617,538 | +0.07(+1.22%) |
Nov 21, 2022 | 5.860 | 5.910 | 5.680 | 5.760 | 16,174,079 | -0.11(-1.87%) |
Nov 18, 2022 | 5.960 | 6.030 | 5.810 | 5.870 | 15,856,981 | -0.01(-0.17%) |
Nov 17, 2022 | 5.770 | 5.968 | 5.710 | 5.880 | 17,576,480 | +0.06(+1.03%) |
Nov 16, 2022 | 6.030 | 6.100 | 5.780 | 5.820 | 23,042,524 | -0.26(-4.28%) |
Nov 15, 2022 | 6.250 | 6.380 | 6.020 | 6.080 | 34,468,560 | -0.23(-3.65%) |
Nov 14, 2022 | 6.340 | 6.440 | 6.240 | 6.310 | 23,288,752 | -0.03(-0.47%) |
Nov 11, 2022 | 6.450 | 6.500 | 6.230 | 6.340 | 28,770,024 | -0.11(-1.71%) |
Nov 10, 2022 | 6.540 | 6.755 | 6.414 | 6.450 | 23,295,816 | +0.12(+1.90%) |
Nov 09, 2022 | 6.270 | 6.510 | 6.240 | 6.330 | 24,682,528 | -0.01(-0.16%) |
Nov 08, 2022 | 6.100 | 6.510 | 6.070 | 6.340 | 35,012,100 | +0.30(+4.97%) |
Nov 07, 2022 | 5.900 | 6.140 | 5.870 | 6.040 | 32,941,552 | +0.12(+2.03%) |
Nov 04, 2022 | 5.680 | 6.050 | 5.680 | 5.920 | 42,815,472 | +0.12(+2.07%) |
Nov 03, 2022 | 5.920 | 6.470 | 5.780 | 5.800 | 62,809,456 | -1.25(-17.73%) |
Nov 02, 2022 | 7.370 | 7.015 | 7.050 | 30,798,238 | -0.38(-5.11%) |