Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.990 | 6.100 | 5.990 | 6.010 | 6,774 | -0.16(-2.59%) |
Jan 30, 2023 | 6.130 | 6.350 | 6.110 | 6.170 | 6,609 | -0.08(-1.28%) |
Jan 27, 2023 | 6.240 | 6.250 | 6.230 | 6.250 | 3,864 | -0.10(-1.57%) |
Jan 26, 2023 | 6.385 | 6.450 | 6.311 | 6.350 | 7,624 | +0.01(+0.16%) |
Jan 25, 2023 | 6.340 | 6.410 | 6.310 | 6.340 | 15,103 | +0.61(+10.65%) |
Jan 24, 2023 | 5.660 | 5.795 | 5.660 | 5.730 | 2,898 | +0.20(+3.62%) |
Jan 23, 2023 | 5.590 | 5.600 | 5.520 | 5.530 | 1,327 | -0.06(-1.07%) |
Jan 20, 2023 | 5.560 | 5.590 | 5.560 | 5.590 | 1,447 | +0.21(+3.90%) |
Jan 18, 2023 | 5.380 | 124 | -0.04(-0.74%) | |||
Jan 17, 2023 | 5.280 | 5.420 | 5.280 | 5.420 | 5,389 | +0.18(+3.44%) |
Jan 13, 2023 | 5.250 | 5.300 | 5.240 | 5.240 | 19,301 | +0.17(+3.35%) |
Jan 12, 2023 | 5.050 | 5.070 | 5.020 | 5.070 | 1,230 | +0.30(+6.29%) |
Jan 11, 2023 | 4.720 | 4.770 | 4.720 | 4.770 | 4,155 | -0.01(-0.21%) |
Jan 10, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 1,119 | +0.08(+1.69%) |
Jan 09, 2023 | 4.820 | 4.820 | 4.701 | 4.701 | 3,495 | +0.20(+4.46%) |
Jan 06, 2023 | 4.450 | 4.500 | 4.450 | 4.500 | 3,515 | +0.04(+0.90%) |
Jan 05, 2023 | 4.410 | 4.500 | 4.410 | 4.460 | 3,341 | +0.21(+4.94%) |
Jan 04, 2023 | 4.200 | 4.390 | 4.200 | 4.250 | 9,009 | +0.35(+9.09%) |
Jan 03, 2023 | 3.970 | 3.970 | 3.896 | 3.896 | 4,679 | +0.07(+1.86%) |
Dec 30, 2022 | 3.970 | 3.970 | 3.800 | 3.825 | 11,224 | -0.15(-3.65%) |
Dec 29, 2022 | 3.980 | 3.980 | 3.970 | 3.970 | 4,671 | -0.02(-0.50%) |
Dec 28, 2022 | 3.990 | 3.990 | 3.985 | 3.990 | 3,604 | -0.16(-3.86%) |
Dec 27, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 186 | +0.17(+4.32%) |
Dec 23, 2022 | 3.980 | 3.980 | 3.940 | 3.978 | 2,194 | -0.04(-1.04%) |
Dec 22, 2022 | 4.040 | 4.040 | 4.010 | 4.020 | 10,660 | -0.12(-2.90%) |
Dec 21, 2022 | 4.160 | 4.170 | 4.130 | 4.140 | 7,317 | +0.03(+0.73%) |
Dec 20, 2022 | 4.075 | 4.110 | 4.070 | 4.110 | 1,715 | -0.06(-1.44%) |
Dec 19, 2022 | 4.240 | 4.240 | 4.170 | 4.170 | 1,436 | -0.06(-1.35%) |
Dec 16, 2022 | 4.270 | 4.270 | 4.227 | 4.227 | 6,341 | -0.21(-4.80%) |
Dec 15, 2022 | 4.530 | 4.530 | 4.420 | 4.440 | 12,424 | -0.06(-1.33%) |
Dec 14, 2022 | 4.430 | 4.500 | 4.420 | 4.500 | 8,827 | +0.02(+0.54%) |
Dec 13, 2022 | 4.600 | 4.600 | 4.476 | 4.476 | 16,257 | -0.12(-2.63%) |
Dec 12, 2022 | 4.585 | 4.610 | 4.580 | 4.597 | 9,309 | -0.09(-1.98%) |
Dec 09, 2022 | 4.590 | 4.690 | 4.590 | 4.690 | 1,794 | +0.12(+2.63%) |
Dec 08, 2022 | 4.560 | 4.600 | 4.560 | 4.570 | 3,803 | -0.06(-1.30%) |
Dec 07, 2022 | 4.690 | 4.690 | 4.600 | 4.630 | 3,444 | -0.05(-1.07%) |
Dec 06, 2022 | 4.750 | 4.750 | 4.680 | 4.680 | 4,535 | -0.06(-1.27%) |
Dec 05, 2022 | 4.800 | 4.800 | 4.740 | 4.740 | 1,277 | -0.05(-1.04%) |
Dec 02, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 342 | +0.01(+0.20%) |
Dec 01, 2022 | 4.780 | 4.780 | 4.760 | 4.780 | 421 | +0.16(+3.35%) |
Nov 29, 2022 | 4.625 | 121 | -0.09(-2.01%) | |||
Nov 28, 2022 | 4.720 | 4.720 | 4.720 | 4.720 | 1,414 | -0.15(-3.08%) |
Nov 25, 2022 | 4.790 | 4.870 | 4.790 | 4.870 | 1,665 | +0.24(+5.07%) |
Nov 23, 2022 | 4.540 | 4.690 | 4.540 | 4.635 | 670 | +0.21(+4.75%) |
Nov 22, 2022 | 4.390 | 4.450 | 4.380 | 4.425 | 13,624 | -0.19(-4.01%) |
Nov 21, 2022 | 4.500 | 4.610 | 4.500 | 4.610 | 317 | +0.04(+0.88%) |
Nov 18, 2022 | 4.575 | 4.575 | 4.570 | 4.570 | 471 | -0.05(-1.08%) |
Nov 17, 2022 | 4.480 | 4.620 | 4.480 | 4.620 | 1,492 | +0.02(+0.43%) |
Nov 16, 2022 | 4.690 | 4.690 | 4.600 | 4.600 | 9,198 | -0.26(-5.35%) |
Nov 15, 2022 | 4.980 | 5.010 | 4.780 | 4.860 | 8,457 | -0.05(-1.02%) |
Nov 14, 2022 | 4.880 | 4.934 | 4.880 | 4.910 | 10,905 | +0.12(+2.48%) |
Nov 11, 2022 | 4.790 | 4.810 | 4.750 | 4.791 | 3,509 | +0.26(+5.76%) |
Nov 10, 2022 | 4.520 | 4.630 | 4.490 | 4.530 | 8,415 | +0.23(+5.35%) |
Nov 09, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 512 | -0.08(-1.83%) |
Nov 08, 2022 | 4.330 | 4.410 | 4.330 | 4.380 | 3,756 | +0.20(+4.78%) |
Nov 07, 2022 | 4.240 | 4.240 | 4.180 | 4.180 | 10,356 | +0.19(+4.89%) |
Nov 04, 2022 | 3.960 | 3.985 | 3.960 | 3.985 | 1,226 | +0.21(+5.70%) |
Nov 03, 2022 | 3.770 | 3.770 | 3.750 | 3.770 | 2,420 | -0.19(-4.77%) |
Nov 02, 2022 | 3.910 | 3.959 | 3.860 | 3.959 | 2,003 | -0.11(-2.73%) |