Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.708 | 5.744 | 5.655 | 5.699 | 8,790,033 | +0.14(+2.52%) |
Jan 30, 2023 | 5.532 | 5.629 | 5.532 | 5.559 | 6,833,082 | -0.01(-0.16%) |
Jan 27, 2023 | 5.690 | 5.716 | 5.537 | 5.567 | 7,912,121 | -0.18(-3.05%) |
Jan 26, 2023 | 5.664 | 5.743 | 5.602 | 5.743 | 9,854,670 | +0.14(+2.50%) |
Jan 25, 2023 | 5.488 | 5.616 | 5.480 | 5.602 | 7,367,525 | +0.06(+1.11%) |
Jan 24, 2023 | 5.541 | 5.563 | 5.480 | 5.541 | 7,380,598 | +0.03(+0.48%) |
Jan 23, 2023 | 5.611 | 5.637 | 5.493 | 5.515 | 7,039,462 | -0.11(-2.02%) |
Jan 20, 2023 | 5.629 | 5.655 | 5.594 | 5.629 | 7,462,743 | -0.04(-0.77%) |
Jan 19, 2023 | 5.690 | 5.734 | 5.620 | 5.673 | 7,707,513 | +0.01(+0.15%) |
Jan 18, 2023 | 5.778 | 5.835 | 5.655 | 5.664 | 14,106,100 | +0.11(+1.89%) |
Jan 17, 2023 | 5.567 | 5.681 | 5.532 | 5.559 | 17,221,526 | -0.04(-0.78%) |
Jan 13, 2023 | 5.576 | 5.620 | 5.541 | 5.602 | 8,801,532 | +0.04(+0.63%) |
Jan 12, 2023 | 5.515 | 5.602 | 5.462 | 5.567 | 11,932,309 | +0.07(+1.28%) |
Jan 11, 2023 | 5.269 | 5.510 | 5.260 | 5.497 | 24,446,004 | +0.11(+2.12%) |
Jan 10, 2023 | 5.243 | 5.445 | 5.190 | 5.383 | 38,358,832 | +0.23(+4.42%) |
Jan 09, 2023 | 5.103 | 5.243 | 5.081 | 5.155 | 9,535,318 | +0.05(+1.03%) |
Jan 06, 2023 | 5.120 | 5.177 | 5.068 | 5.103 | 10,901,072 | +0.16(+3.19%) |
Jan 05, 2023 | 4.805 | 4.997 | 4.796 | 4.945 | 10,904,505 | +0.18(+3.87%) |
Jan 04, 2023 | 4.734 | 4.778 | 4.682 | 4.761 | 12,405,073 | -0.01(-0.18%) |
Jan 03, 2023 | 4.866 | 4.892 | 4.752 | 4.769 | 13,470,415 | -0.09(-1.80%) |
Dec 30, 2022 | 4.919 | 4.971 | 4.831 | 4.857 | 3,817,304 | -0.06(-1.25%) |
Dec 29, 2022 | 5.024 | 5.032 | 4.892 | 4.919 | 6,617,535 | +0.00(+0.00%) |
Dec 28, 2022 | 5.015 | 5.024 | 4.914 | 4.919 | 9,723,897 | -0.02(-0.36%) |
Dec 27, 2022 | 4.840 | 4.984 | 4.822 | 4.936 | 12,778,488 | +0.01(+0.18%) |
Dec 23, 2022 | 4.910 | 4.954 | 4.844 | 4.927 | 23,088,034 | -0.17(-3.27%) |
Dec 22, 2022 | 5.103 | 5.116 | 4.971 | 5.094 | 16,000,131 | -0.08(-1.53%) |
Dec 21, 2022 | 5.155 | 5.177 | 5.111 | 5.173 | 10,360,635 | +0.04(+0.85%) |
Dec 20, 2022 | 5.111 | 5.221 | 5.103 | 5.129 | 14,042,120 | +0.20(+4.09%) |
Dec 19, 2022 | 4.989 | 4.997 | 4.901 | 4.927 | 14,179,138 | -0.05(-1.06%) |
Dec 16, 2022 | 5.006 | 5.076 | 4.954 | 4.980 | 16,359,092 | -0.02(-0.35%) |
Dec 15, 2022 | 5.103 | 5.151 | 4.993 | 4.997 | 15,070,669 | -0.16(-3.06%) |
Dec 14, 2022 | 5.050 | 5.190 | 5.041 | 5.155 | 11,780,364 | +0.03(+0.51%) |
Dec 13, 2022 | 5.269 | 5.296 | 5.120 | 5.129 | 14,890,248 | -0.07(-1.35%) |
Dec 12, 2022 | 5.085 | 5.212 | 5.037 | 5.199 | 12,272,069 | -0.05(-1.00%) |
Dec 09, 2022 | 5.225 | 5.322 | 5.208 | 5.252 | 15,897,524 | +0.04(+0.84%) |
Dec 08, 2022 | 5.278 | 5.331 | 5.199 | 5.208 | 11,104,286 | -0.04(-0.83%) |
Dec 07, 2022 | 5.217 | 5.278 | 5.142 | 5.252 | 13,968,768 | +0.05(+1.01%) |
Dec 06, 2022 | 5.260 | 5.313 | 5.125 | 5.199 | 20,808,866 | +0.07(+1.37%) |
Dec 05, 2022 | 5.225 | 5.243 | 5.094 | 5.129 | 15,362,147 | -0.14(-2.66%) |
Dec 02, 2022 | 5.243 | 5.366 | 5.217 | 5.269 | 15,841,573 | +0.05(+1.01%) |
Dec 01, 2022 | 5.260 | 5.309 | 5.173 | 5.217 | 17,813,304 | -0.13(-2.46%) |
Nov 30, 2022 | 5.260 | 5.445 | 5.252 | 5.348 | 41,087,968 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,800,512 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.875 | 4.717 | 4.805 | 12,915,260 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,518,963 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.669 | 4.813 | 13,255,176 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,052 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.490 | 4.635 | 17,150,298 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.509 | 4.553 | 16,835,624 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,098 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,243,681 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.896 | 4.802 | 4.830 | 10,052,171 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.733 | 4.798 | 22,280,580 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,303,572 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.342 | 21,293,834 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,475,104 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,470,450 | +0.11(+2.51%) |
Nov 07, 2022 | 4.285 | 4.309 | 4.163 | 4.211 | 18,669,534 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.342 | 15,781,380 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.004 | 4.073 | 10,224,826 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,469 | -0.19(-4.48%) |