Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.690 | 6.070 | 5.620 | 5.990 | 510,825 | +0.31(+5.46%) |
Jan 30, 2023 | 5.680 | 5.940 | 5.675 | 5.680 | 286,944 | -0.07(-1.22%) |
Jan 27, 2023 | 5.800 | 5.850 | 5.740 | 5.750 | 263,670 | -0.07(-1.20%) |
Jan 26, 2023 | 5.810 | 5.910 | 5.580 | 5.820 | 486,447 | +0.11(+1.93%) |
Jan 25, 2023 | 5.660 | 5.730 | 5.470 | 5.710 | 241,028 | -0.04(-0.70%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.648 | 5.750 | 261,701 | -0.14(-2.38%) |
Jan 23, 2023 | 5.860 | 6.055 | 5.831 | 5.890 | 509,217 | +0.09(+1.55%) |
Jan 20, 2023 | 5.920 | 6.000 | 5.620 | 5.800 | 523,866 | -0.05(-0.85%) |
Jan 19, 2023 | 5.250 | 5.900 | 5.180 | 5.850 | 799,501 | +0.64(+12.28%) |
Jan 18, 2023 | 5.560 | 5.650 | 5.180 | 5.210 | 280,609 | -0.33(-5.96%) |
Jan 17, 2023 | 5.600 | 5.620 | 5.500 | 5.540 | 252,833 | +0.00(+0.00%) |
Jan 13, 2023 | 5.520 | 5.590 | 5.330 | 5.540 | 379,382 | -0.04(-0.72%) |
Jan 12, 2023 | 5.410 | 5.590 | 5.240 | 5.580 | 439,222 | +0.26(+4.89%) |
Jan 11, 2023 | 5.260 | 5.370 | 5.200 | 5.320 | 465,260 | +0.11(+2.11%) |
Jan 10, 2023 | 5.000 | 5.240 | 4.990 | 5.210 | 465,866 | +0.22(+4.41%) |
Jan 09, 2023 | 4.980 | 5.070 | 4.900 | 4.990 | 470,321 | +0.16(+3.21%) |
Jan 06, 2023 | 4.820 | 4.905 | 4.750 | 4.835 | 346,184 | +0.10(+2.22%) |
Jan 05, 2023 | 4.700 | 4.770 | 4.630 | 4.730 | 321,198 | +0.00(+0.00%) |
Jan 04, 2023 | 4.590 | 4.800 | 4.490 | 4.730 | 431,898 | +0.08(+1.72%) |
Jan 03, 2023 | 4.890 | 4.940 | 4.630 | 4.650 | 604,122 | -0.29(-5.87%) |
Dec 30, 2022 | 4.910 | 5.010 | 4.790 | 4.940 | 558,014 | +0.08(+1.65%) |
Dec 29, 2022 | 4.720 | 4.900 | 4.680 | 4.860 | 581,861 | +0.14(+2.97%) |
Dec 28, 2022 | 4.920 | 5.010 | 4.630 | 4.720 | 705,489 | -0.22(-4.45%) |
Dec 27, 2022 | 4.750 | 5.115 | 4.688 | 4.940 | 908,966 | +0.23(+4.88%) |
Dec 23, 2022 | 4.590 | 4.775 | 4.510 | 4.710 | 489,921 | +0.15(+3.29%) |
Dec 22, 2022 | 4.690 | 4.720 | 4.300 | 4.560 | 739,730 | -0.16(-3.39%) |
Dec 21, 2022 | 4.490 | 4.815 | 4.390 | 4.720 | 711,795 | +0.32(+7.27%) |
Dec 20, 2022 | 4.400 | 4.490 | 4.310 | 4.400 | 1,202,472 | +0.27(+6.54%) |
Dec 19, 2022 | 4.460 | 4.490 | 4.060 | 4.130 | 760,304 | -0.32(-7.19%) |
Dec 16, 2022 | 4.350 | 4.460 | 4.280 | 4.450 | 1,861,451 | +0.02(+0.45%) |
Dec 15, 2022 | 4.430 | 4.500 | 4.350 | 4.430 | 750,186 | -0.10(-2.21%) |
Dec 14, 2022 | 4.660 | 4.705 | 4.480 | 4.530 | 708,608 | -0.10(-2.16%) |
Dec 13, 2022 | 4.660 | 4.800 | 4.605 | 4.630 | 253,039 | +0.07(+1.54%) |
Dec 12, 2022 | 4.500 | 4.678 | 4.430 | 4.560 | 428,664 | +0.09(+2.01%) |
Dec 09, 2022 | 4.630 | 4.650 | 4.420 | 4.470 | 847,582 | -0.16(-3.46%) |
Dec 08, 2022 | 4.730 | 4.810 | 4.610 | 4.630 | 406,511 | +0.01(+0.22%) |
Dec 07, 2022 | 4.950 | 4.970 | 4.550 | 4.620 | 498,448 | -0.31(-6.29%) |
Dec 06, 2022 | 4.940 | 4.989 | 4.720 | 4.930 | 515,315 | -0.01(-0.20%) |
Dec 05, 2022 | 5.250 | 5.340 | 4.895 | 4.940 | 563,701 | -0.26(-5.00%) |
Dec 02, 2022 | 5.290 | 5.320 | 5.140 | 5.200 | 274,887 | -0.09(-1.70%) |
Dec 01, 2022 | 5.420 | 5.575 | 5.290 | 5.290 | 296,086 | -0.14(-2.58%) |
Nov 30, 2022 | 5.470 | 5.470 | 5.180 | 5.430 | 541,175 | +0.05(+0.93%) |
Nov 29, 2022 | 5.500 | 5.600 | 5.340 | 5.380 | 316,065 | -0.08(-1.47%) |
Nov 28, 2022 | 5.600 | 5.650 | 5.420 | 5.460 | 402,127 | -0.28(-4.88%) |
Nov 25, 2022 | 5.650 | 5.850 | 5.590 | 5.740 | 263,898 | +0.16(+2.87%) |
Nov 23, 2022 | 5.420 | 5.605 | 5.360 | 5.580 | 362,866 | +0.08(+1.45%) |
Nov 22, 2022 | 5.400 | 5.590 | 5.380 | 5.500 | 341,717 | +0.15(+2.80%) |
Nov 21, 2022 | 5.500 | 5.560 | 5.130 | 5.350 | 1,049,906 | -0.21(-3.78%) |
Nov 18, 2022 | 5.820 | 5.960 | 5.530 | 5.560 | 718,651 | -0.27(-4.63%) |
Nov 17, 2022 | 5.930 | 6.020 | 5.761 | 5.830 | 680,952 | -0.10(-1.69%) |
Nov 16, 2022 | 5.910 | 6.030 | 5.660 | 5.930 | 758,608 | -0.03(-0.42%) |
Nov 15, 2022 | 6.090 | 6.090 | 5.860 | 5.955 | 609,079 | -0.05(-0.92%) |
Nov 14, 2022 | 6.680 | 6.700 | 5.875 | 6.010 | 979,947 | -0.60(-9.08%) |
Nov 11, 2022 | 6.640 | 6.730 | 6.310 | 6.610 | 541,071 | +0.21(+3.28%) |
Nov 10, 2022 | 6.570 | 6.669 | 6.220 | 6.400 | 513,245 | +0.06(+0.95%) |
Nov 09, 2022 | 6.920 | 6.920 | 6.150 | 6.340 | 737,700 | -0.71(-10.07%) |
Nov 08, 2022 | 7.230 | 7.230 | 6.990 | 7.050 | 254,886 | -0.10(-1.40%) |
Nov 07, 2022 | 7.290 | 7.340 | 7.130 | 7.150 | 277,121 | -0.07(-0.97%) |
Nov 04, 2022 | 7.360 | 7.380 | 7.030 | 7.220 | 341,107 | +0.11(+1.55%) |
Nov 03, 2022 | 6.890 | 7.255 | 6.880 | 7.110 | 409,669 | +0.11(+1.57%) |
Nov 02, 2022 | 6.810 | 7.260 | 6.680 | 7.000 | 405,466 | +0.18(+2.64%) |