Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.628 | 5.839 | 5.619 | 5.821 | 592,151 | +0.19(+3.42%) |
Jan 30, 2023 | 5.637 | 5.720 | 5.610 | 5.628 | 315,206 | -0.05(-0.81%) |
Jan 27, 2023 | 5.592 | 5.692 | 5.555 | 5.674 | 797,058 | +0.08(+1.48%) |
Jan 26, 2023 | 5.592 | 5.633 | 5.541 | 5.592 | 239,191 | +0.03(+0.49%) |
Jan 25, 2023 | 5.509 | 5.592 | 5.463 | 5.564 | 250,404 | +0.02(+0.33%) |
Jan 24, 2023 | 5.573 | 5.592 | 5.541 | 5.546 | 219,670 | -0.06(-1.14%) |
Jan 23, 2023 | 5.582 | 5.656 | 5.546 | 5.610 | 389,893 | +0.02(+0.33%) |
Jan 20, 2023 | 5.509 | 5.596 | 5.417 | 5.592 | 350,590 | +0.10(+1.84%) |
Jan 19, 2023 | 5.427 | 5.509 | 5.376 | 5.491 | 421,072 | +0.00(+0.00%) |
Jan 18, 2023 | 5.637 | 5.646 | 5.477 | 5.491 | 455,415 | -0.12(-2.12%) |
Jan 17, 2023 | 5.702 | 5.715 | 5.592 | 5.610 | 372,102 | -0.06(-1.13%) |
Jan 13, 2023 | 5.628 | 5.683 | 5.564 | 5.674 | 312,098 | +0.03(+0.49%) |
Jan 12, 2023 | 5.619 | 5.647 | 5.582 | 5.647 | 431,851 | +0.08(+1.48%) |
Jan 11, 2023 | 5.500 | 5.610 | 5.500 | 5.564 | 590,271 | +0.10(+1.85%) |
Jan 10, 2023 | 5.381 | 5.482 | 5.344 | 5.463 | 550,672 | +0.08(+1.53%) |
Jan 09, 2023 | 5.463 | 5.500 | 5.362 | 5.381 | 613,236 | -0.06(-1.01%) |
Jan 06, 2023 | 5.372 | 5.472 | 5.317 | 5.436 | 390,428 | +0.07(+1.37%) |
Jan 05, 2023 | 5.390 | 5.390 | 5.284 | 5.362 | 341,790 | -0.06(-1.18%) |
Jan 04, 2023 | 5.344 | 5.445 | 5.335 | 5.427 | 405,829 | +0.11(+2.07%) |
Jan 03, 2023 | 5.179 | 5.317 | 5.152 | 5.317 | 644,735 | +0.19(+3.76%) |
Dec 30, 2022 | 5.133 | 5.179 | 5.106 | 5.124 | 420,060 | -0.07(-1.41%) |
Dec 29, 2022 | 5.124 | 5.243 | 5.069 | 5.197 | 494,568 | +0.11(+2.16%) |
Dec 28, 2022 | 5.197 | 5.207 | 5.069 | 5.087 | 558,772 | -0.06(-1.25%) |
Dec 27, 2022 | 5.142 | 5.207 | 5.087 | 5.152 | 435,623 | +0.04(+0.72%) |
Dec 23, 2022 | 5.069 | 5.142 | 5.032 | 5.115 | 481,084 | +0.03(+0.54%) |
Dec 22, 2022 | 5.032 | 5.087 | 4.959 | 5.087 | 451,515 | +0.01(+0.18%) |
Dec 21, 2022 | 5.087 | 5.165 | 5.074 | 5.078 | 519,062 | +0.05(+1.09%) |
Dec 20, 2022 | 4.968 | 5.087 | 4.922 | 5.023 | 406,376 | +0.06(+1.29%) |
Dec 19, 2022 | 5.032 | 5.106 | 4.895 | 4.959 | 692,169 | -0.05(-0.92%) |
Dec 16, 2022 | 4.913 | 5.023 | 4.913 | 5.005 | 1,079,831 | +0.00(+0.00%) |
Dec 15, 2022 | 5.060 | 5.069 | 4.977 | 5.005 | 674,812 | -0.14(-2.67%) |
Dec 14, 2022 | 5.124 | 5.186 | 5.087 | 5.142 | 549,315 | +0.00(+0.00%) |
Dec 13, 2022 | 5.271 | 5.362 | 5.115 | 5.142 | 1,201,063 | -0.02(-0.36%) |
Dec 12, 2022 | 5.179 | 5.179 | 5.106 | 5.161 | 762,815 | -0.02(-0.35%) |
Dec 09, 2022 | 5.262 | 5.367 | 5.170 | 5.179 | 878,145 | -0.11(-2.08%) |
Dec 08, 2022 | 5.353 | 5.353 | 5.147 | 5.289 | 892,619 | -0.04(-0.69%) |
Dec 07, 2022 | 5.298 | 5.372 | 5.252 | 5.326 | 1,131,489 | -0.01(-0.17%) |
Dec 06, 2022 | 5.133 | 5.335 | 5.115 | 5.335 | 1,245,777 | +0.23(+4.49%) |
Dec 05, 2022 | 5.115 | 5.170 | 5.074 | 5.106 | 495,250 | -0.03(-0.54%) |
Dec 02, 2022 | 5.115 | 5.188 | 5.014 | 5.133 | 549,534 | +0.00(+0.00%) |
Dec 01, 2022 | 5.179 | 5.216 | 5.083 | 5.133 | 800,731 | +0.03(+0.54%) |
Nov 30, 2022 | 5.133 | 5.133 | 4.913 | 5.106 | 1,029,253 | -0.03(-0.54%) |
Nov 29, 2022 | 5.032 | 5.161 | 5.005 | 5.133 | 678,142 | +0.14(+2.75%) |
Nov 28, 2022 | 4.987 | 5.042 | 4.932 | 4.996 | 651,614 | -0.05(-0.91%) |
Nov 25, 2022 | 5.051 | 5.087 | 4.996 | 5.042 | 274,080 | +0.02(+0.36%) |
Nov 23, 2022 | 4.895 | 5.023 | 4.886 | 5.023 | 508,746 | +0.11(+2.14%) |
Nov 22, 2022 | 4.909 | 4.963 | 4.841 | 4.918 | 682,442 | +0.06(+1.30%) |
Nov 21, 2022 | 4.800 | 4.855 | 4.737 | 4.855 | 558,382 | +0.05(+1.13%) |
Nov 18, 2022 | 4.882 | 4.891 | 4.782 | 4.800 | 650,646 | -0.01(-0.19%) |
Nov 17, 2022 | 4.656 | 4.809 | 4.656 | 4.809 | 440,064 | +0.05(+0.95%) |
Nov 16, 2022 | 4.927 | 4.940 | 4.728 | 4.764 | 643,767 | -0.19(-3.83%) |
Nov 15, 2022 | 4.855 | 5.042 | 4.805 | 4.954 | 984,169 | +0.22(+4.58%) |
Nov 14, 2022 | 5.062 | 5.062 | 4.719 | 4.737 | 911,558 | -0.33(-6.43%) |
Nov 11, 2022 | 5.062 | 5.166 | 4.990 | 5.062 | 906,231 | -0.02(-0.36%) |
Nov 10, 2022 | 4.900 | 5.185 | 4.891 | 5.081 | 946,919 | +0.37(+7.87%) |
Nov 09, 2022 | 4.855 | 4.855 | 4.601 | 4.710 | 1,219,616 | -0.18(-3.70%) |
Nov 08, 2022 | 4.520 | 5.008 | 4.484 | 4.891 | 1,584,956 | +0.54(+12.47%) |
Nov 07, 2022 | 4.249 | 4.375 | 4.249 | 4.348 | 905,882 | +0.12(+2.78%) |
Nov 04, 2022 | 4.195 | 4.294 | 4.168 | 4.231 | 895,722 | +0.12(+2.86%) |
Nov 03, 2022 | 4.095 | 4.131 | 4.027 | 4.113 | 766,539 | -0.01(-0.22%) |
Nov 02, 2022 | 4.213 | 4.113 | 4.122 | 976,456 | -0.12(-2.77%) |