Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.858 | 5.953 | 5.832 | 5.907 | 5,291 | +0.05(+0.83%) |
Jan 30, 2023 | 6.017 | 6.044 | 5.841 | 5.858 | 13,930 | -0.13(-2.21%) |
Jan 27, 2023 | 6.141 | 6.141 | 5.903 | 5.991 | 9,320 | -0.15(-2.44%) |
Jan 26, 2023 | 6.176 | 6.176 | 5.920 | 6.141 | 10,157 | +0.00(+0.01%) |
Jan 25, 2023 | 6.079 | 6.154 | 5.920 | 6.140 | 6,406 | -0.06(-1.01%) |
Jan 24, 2023 | 5.779 | 6.225 | 5.779 | 6.203 | 16,678 | +0.42(+7.26%) |
Jan 23, 2023 | 5.779 | 5.977 | 5.770 | 5.783 | 9,214 | +0.01(+0.20%) |
Jan 20, 2023 | 5.779 | 5.903 | 5.699 | 5.771 | 17,795 | +0.03(+0.48%) |
Jan 19, 2023 | 5.735 | 5.814 | 5.691 | 5.744 | 3,733 | -0.08(-1.36%) |
Jan 18, 2023 | 5.955 | 5.955 | 5.788 | 5.823 | 3,471 | -0.02(-0.30%) |
Jan 17, 2023 | 5.682 | 5.911 | 5.523 | 5.841 | 20,116 | +0.24(+4.33%) |
Jan 13, 2023 | 5.753 | 5.753 | 5.479 | 5.598 | 38,790 | -0.12(-2.08%) |
Jan 12, 2023 | 5.858 | 5.858 | 5.610 | 5.717 | 10,691 | -0.14(-2.41%) |
Jan 11, 2023 | 5.867 | 5.885 | 5.718 | 5.858 | 12,587 | +0.14(+2.47%) |
Jan 10, 2023 | 5.603 | 5.735 | 5.461 | 5.717 | 8,958 | +0.17(+3.02%) |
Jan 09, 2023 | 5.461 | 5.611 | 5.316 | 5.550 | 16,085 | +0.34(+6.61%) |
Jan 06, 2023 | 5.073 | 5.206 | 4.976 | 5.206 | 19,604 | +0.13(+2.61%) |
Jan 05, 2023 | 5.003 | 5.073 | 4.676 | 5.073 | 11,930 | +0.07(+1.41%) |
Jan 04, 2023 | 4.588 | 5.043 | 4.588 | 5.003 | 30,863 | +0.33(+6.98%) |
Jan 03, 2023 | 4.323 | 4.676 | 4.323 | 4.676 | 19,263 | +0.31(+7.14%) |
Dec 30, 2022 | 4.261 | 4.438 | 4.173 | 4.365 | 17,292 | +0.06(+1.37%) |
Dec 29, 2022 | 4.350 | 4.429 | 4.200 | 4.306 | 24,792 | -0.03(-0.61%) |
Dec 28, 2022 | 4.791 | 4.853 | 4.332 | 4.332 | 47,575 | -0.51(-10.56%) |
Dec 27, 2022 | 4.879 | 4.884 | 4.778 | 4.844 | 8,958 | -0.03(-0.55%) |
Dec 23, 2022 | 4.950 | 5.057 | 4.853 | 4.870 | 12,500 | -0.08(-1.60%) |
Dec 22, 2022 | 4.870 | 5.058 | 4.870 | 4.950 | 5,818 | +0.08(+1.63%) |
Dec 21, 2022 | 4.844 | 4.925 | 4.773 | 4.870 | 26,573 | +0.02(+0.36%) |
Dec 20, 2022 | 5.183 | 5.183 | 4.773 | 4.853 | 19,970 | -0.07(-1.43%) |
Dec 19, 2022 | 5.461 | 5.461 | 4.906 | 4.923 | 12,491 | -0.28(-5.42%) |
Dec 16, 2022 | 5.232 | 5.351 | 5.082 | 5.206 | 23,189 | -0.03(-0.51%) |
Dec 15, 2022 | 5.338 | 5.707 | 5.161 | 5.232 | 23,062 | -0.14(-2.63%) |
Dec 14, 2022 | 5.400 | 5.506 | 5.276 | 5.373 | 12,711 | -0.08(-1.46%) |
Dec 13, 2022 | 5.664 | 5.664 | 4.950 | 5.453 | 93,934 | -0.10(-1.75%) |
Dec 12, 2022 | 5.558 | 5.682 | 5.410 | 5.550 | 13,946 | -0.01(-0.16%) |
Dec 09, 2022 | 5.682 | 5.682 | 5.417 | 5.558 | 9,580 | +0.04(+0.64%) |
Dec 08, 2022 | 5.366 | 5.629 | 5.360 | 5.523 | 11,255 | +0.25(+4.68%) |
Dec 07, 2022 | 5.126 | 5.382 | 5.126 | 5.276 | 17,649 | +0.07(+1.36%) |
Dec 06, 2022 | 5.664 | 5.797 | 5.117 | 5.206 | 29,454 | -0.44(-7.81%) |
Dec 05, 2022 | 5.955 | 6.070 | 5.647 | 5.647 | 16,963 | -0.35(-5.88%) |
Dec 02, 2022 | 5.938 | 6.176 | 5.938 | 6.000 | 14,125 | -0.04(-0.73%) |
Dec 01, 2022 | 6.026 | 6.161 | 5.942 | 6.044 | 11,421 | +0.00(+0.00%) |
Nov 30, 2022 | 5.911 | 6.088 | 5.911 | 6.044 | 7,299 | +0.09(+1.48%) |
Nov 29, 2022 | 6.061 | 6.176 | 5.806 | 5.955 | 7,158 | -0.10(-1.60%) |
Nov 28, 2022 | 5.911 | 6.132 | 5.894 | 6.053 | 3,438 | +0.00(+0.07%) |
Nov 25, 2022 | 6.035 | 6.048 | 5.929 | 6.048 | 746 | -0.07(-1.15%) |
Nov 23, 2022 | 5.955 | 6.140 | 5.841 | 6.119 | 3,886 | +0.27(+4.60%) |
Nov 22, 2022 | 5.964 | 6.176 | 5.797 | 5.850 | 15,611 | -0.01(-0.15%) |
Nov 21, 2022 | 5.735 | 6.153 | 5.647 | 5.858 | 11,806 | +0.19(+3.27%) |
Nov 18, 2022 | 5.735 | 5.735 | 5.585 | 5.673 | 10,655 | -0.11(-1.93%) |
Nov 17, 2022 | 6.044 | 6.044 | 5.594 | 5.785 | 25,128 | -0.18(-3.01%) |
Nov 16, 2022 | 6.176 | 6.282 | 5.744 | 5.964 | 33,005 | -0.12(-2.03%) |
Nov 15, 2022 | 6.176 | 6.527 | 6.088 | 6.088 | 25,916 | -0.23(-3.63%) |
Nov 14, 2022 | 6.326 | 6.785 | 6.264 | 6.317 | 21,806 | +0.00(+0.00%) |
Nov 11, 2022 | 6.231 | 6.404 | 6.066 | 6.317 | 13,439 | +0.18(+2.96%) |
Nov 10, 2022 | 6.058 | 6.231 | 6.030 | 6.136 | 16,737 | +0.08(+1.29%) |
Nov 09, 2022 | 6.144 | 6.257 | 5.954 | 6.058 | 51,806 | -0.08(-1.27%) |
Nov 08, 2022 | 6.343 | 6.420 | 6.110 | 6.136 | 12,848 | -0.12(-1.94%) |
Nov 07, 2022 | 6.335 | 6.465 | 6.196 | 6.257 | 40,796 | -0.41(-6.10%) |
Nov 04, 2022 | 6.880 | 7.048 | 6.560 | 6.663 | 50,272 | +0.16(+2.53%) |
Nov 03, 2022 | 6.620 | 6.741 | 6.404 | 6.499 | 22,934 | +0.00(+0.00%) |
Nov 02, 2022 | 6.940 | 6.984 | 6.447 | 6.499 | 15,164 | -0.48(-6.94%) |