Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.436 | 5.583 | 5.436 | 5.555 | 241,143 | +0.14(+2.53%) |
Jan 30, 2023 | 5.418 | 5.583 | 5.409 | 5.418 | 318,649 | +0.11(+2.07%) |
Jan 27, 2023 | 5.244 | 5.336 | 5.198 | 5.308 | 197,769 | +0.06(+1.22%) |
Jan 26, 2023 | 5.381 | 5.418 | 5.145 | 5.244 | 256,080 | -0.10(-1.88%) |
Jan 25, 2023 | 5.336 | 5.436 | 5.299 | 5.345 | 195,412 | -0.05(-0.85%) |
Jan 24, 2023 | 5.326 | 5.455 | 5.272 | 5.391 | 148,474 | +0.06(+1.20%) |
Jan 23, 2023 | 5.491 | 5.491 | 5.326 | 5.326 | 203,455 | -0.13(-2.35%) |
Jan 20, 2023 | 5.299 | 5.482 | 5.290 | 5.455 | 182,046 | +0.18(+3.47%) |
Jan 19, 2023 | 5.235 | 5.285 | 5.098 | 5.272 | 149,310 | +0.02(+0.35%) |
Jan 18, 2023 | 5.281 | 5.427 | 5.244 | 5.253 | 147,206 | -0.06(-1.20%) |
Jan 17, 2023 | 5.262 | 5.423 | 5.262 | 5.317 | 212,025 | +0.12(+2.29%) |
Jan 13, 2023 | 5.180 | 5.207 | 5.089 | 5.198 | 97,506 | +0.01(+0.18%) |
Jan 12, 2023 | 5.125 | 5.345 | 5.107 | 5.189 | 276,982 | +0.08(+1.61%) |
Jan 11, 2023 | 5.034 | 5.153 | 5.014 | 5.107 | 248,598 | +0.12(+2.39%) |
Jan 10, 2023 | 4.878 | 5.098 | 4.878 | 4.988 | 289,250 | +0.11(+2.25%) |
Jan 09, 2023 | 4.997 | 5.034 | 4.832 | 4.878 | 232,532 | -0.13(-2.56%) |
Jan 06, 2023 | 4.915 | 5.034 | 4.915 | 5.006 | 148,855 | +0.14(+2.82%) |
Jan 05, 2023 | 4.823 | 4.905 | 4.741 | 4.869 | 110,420 | +0.00(+0.00%) |
Jan 04, 2023 | 4.997 | 4.997 | 4.841 | 4.869 | 164,885 | -0.08(-1.66%) |
Jan 03, 2023 | 4.787 | 5.070 | 4.787 | 4.951 | 232,511 | +0.24(+5.05%) |
Dec 30, 2022 | 4.722 | 4.768 | 4.613 | 4.713 | 124,556 | -0.02(-0.39%) |
Dec 29, 2022 | 4.649 | 4.768 | 4.649 | 4.732 | 54,122 | +0.10(+2.17%) |
Dec 28, 2022 | 4.787 | 4.797 | 4.603 | 4.631 | 72,893 | -0.14(-2.88%) |
Dec 27, 2022 | 4.777 | 4.805 | 4.679 | 4.768 | 91,998 | -0.01(-0.19%) |
Dec 23, 2022 | 4.576 | 4.805 | 4.576 | 4.777 | 77,709 | +0.16(+3.57%) |
Dec 22, 2022 | 4.668 | 4.668 | 4.521 | 4.613 | 139,772 | -0.13(-2.70%) |
Dec 21, 2022 | 4.668 | 4.796 | 4.658 | 4.741 | 91,882 | +0.11(+2.37%) |
Dec 20, 2022 | 4.475 | 4.649 | 4.466 | 4.631 | 136,532 | +0.15(+3.27%) |
Dec 19, 2022 | 4.576 | 4.695 | 4.430 | 4.484 | 157,485 | -0.10(-2.20%) |
Dec 16, 2022 | 4.484 | 4.594 | 4.484 | 4.585 | 154,560 | +0.05(+1.21%) |
Dec 15, 2022 | 4.512 | 4.576 | 4.484 | 4.530 | 95,050 | -0.05(-1.00%) |
Dec 14, 2022 | 4.585 | 4.631 | 4.512 | 4.576 | 74,548 | +0.00(+0.00%) |
Dec 13, 2022 | 4.622 | 4.750 | 4.549 | 4.576 | 98,506 | -0.02(-0.40%) |
Dec 12, 2022 | 4.484 | 4.613 | 4.484 | 4.594 | 112,575 | +0.11(+2.45%) |
Dec 09, 2022 | 4.484 | 4.549 | 4.430 | 4.484 | 99,442 | -0.02(-0.41%) |
Dec 08, 2022 | 4.484 | 4.576 | 4.457 | 4.503 | 85,161 | +0.04(+0.82%) |
Dec 07, 2022 | 4.576 | 4.576 | 4.402 | 4.466 | 117,356 | -0.12(-2.59%) |
Dec 06, 2022 | 4.613 | 4.636 | 4.530 | 4.585 | 43,096 | -0.06(-1.38%) |
Dec 05, 2022 | 4.603 | 4.713 | 4.540 | 4.649 | 125,432 | +0.01(+0.20%) |
Dec 02, 2022 | 4.686 | 4.704 | 4.593 | 4.640 | 90,316 | -0.05(-1.17%) |
Dec 01, 2022 | 4.677 | 4.841 | 4.603 | 4.695 | 133,477 | +0.00(+0.00%) |
Nov 30, 2022 | 4.649 | 4.732 | 4.603 | 4.695 | 128,557 | +0.05(+1.18%) |
Nov 29, 2022 | 4.649 | 4.802 | 4.598 | 4.640 | 141,271 | +0.03(+0.58%) |
Nov 28, 2022 | 4.532 | 4.685 | 4.505 | 4.613 | 156,300 | +0.07(+1.58%) |
Nov 25, 2022 | 4.443 | 4.613 | 4.443 | 4.541 | 82,539 | +0.12(+2.64%) |
Nov 23, 2022 | 4.407 | 4.438 | 4.371 | 4.425 | 185,799 | +0.02(+0.41%) |
Nov 22, 2022 | 4.416 | 4.461 | 4.353 | 4.407 | 94,062 | +0.02(+0.41%) |
Nov 21, 2022 | 4.344 | 4.407 | 4.286 | 4.389 | 115,563 | +0.05(+1.24%) |
Nov 18, 2022 | 4.272 | 4.398 | 4.272 | 4.335 | 126,233 | +0.05(+1.26%) |
Nov 17, 2022 | 4.326 | 4.344 | 4.182 | 4.281 | 110,914 | -0.02(-0.42%) |
Nov 16, 2022 | 4.505 | 4.529 | 4.272 | 4.299 | 170,972 | -0.25(-5.52%) |
Nov 15, 2022 | 4.523 | 4.689 | 4.505 | 4.550 | 158,873 | +0.01(+0.20%) |
Nov 14, 2022 | 4.604 | 4.667 | 4.532 | 4.541 | 304,295 | -0.01(-0.20%) |
Nov 11, 2022 | 4.389 | 4.577 | 4.380 | 4.550 | 138,981 | +0.15(+3.47%) |
Nov 10, 2022 | 4.541 | 4.577 | 4.200 | 4.398 | 453,390 | -0.23(-5.04%) |
Nov 09, 2022 | 4.613 | 4.703 | 4.604 | 4.631 | 94,330 | +0.02(+0.39%) |
Nov 08, 2022 | 4.577 | 4.703 | 4.577 | 4.613 | 122,223 | +0.04(+0.78%) |
Nov 07, 2022 | 4.452 | 4.640 | 4.425 | 4.577 | 95,103 | +0.17(+3.87%) |
Nov 04, 2022 | 4.272 | 4.416 | 4.272 | 4.407 | 87,308 | +0.20(+4.69%) |
Nov 03, 2022 | 4.236 | 4.272 | 4.102 | 4.209 | 160,664 | -0.05(-1.26%) |
Nov 02, 2022 | 4.371 | 4.425 | 4.245 | 4.263 | 144,899 | -0.10(-2.26%) |