Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.849 | 6.043 | 5.840 | 6.016 | 222,415 | +0.19(+3.17%) |
Jan 30, 2023 | 5.738 | 5.877 | 5.590 | 5.830 | 203,104 | +0.01(+0.16%) |
Jan 27, 2023 | 5.821 | 5.979 | 5.793 | 5.821 | 174,583 | -0.04(-0.63%) |
Jan 26, 2023 | 5.812 | 5.867 | 5.729 | 5.858 | 205,351 | +0.06(+0.96%) |
Jan 25, 2023 | 5.766 | 5.872 | 5.756 | 5.803 | 246,400 | -0.02(-0.32%) |
Jan 24, 2023 | 5.636 | 5.840 | 5.636 | 5.821 | 477,910 | +0.10(+1.78%) |
Jan 23, 2023 | 5.664 | 5.793 | 5.636 | 5.719 | 226,485 | +0.08(+1.48%) |
Jan 20, 2023 | 5.553 | 5.664 | 5.497 | 5.636 | 403,839 | +0.13(+2.35%) |
Jan 19, 2023 | 5.386 | 5.534 | 5.284 | 5.507 | 261,413 | +0.05(+0.85%) |
Jan 18, 2023 | 5.516 | 5.544 | 5.442 | 5.460 | 212,317 | -0.01(-0.17%) |
Jan 17, 2023 | 5.451 | 5.539 | 5.386 | 5.470 | 374,911 | +0.01(+0.17%) |
Jan 13, 2023 | 4.998 | 5.497 | 4.998 | 5.460 | 423,539 | +0.37(+7.27%) |
Jan 12, 2023 | 5.044 | 5.099 | 4.971 | 5.090 | 154,743 | +0.07(+1.48%) |
Jan 11, 2023 | 4.859 | 5.076 | 4.840 | 5.016 | 212,877 | +0.19(+3.83%) |
Jan 10, 2023 | 4.692 | 4.831 | 4.674 | 4.831 | 137,819 | +0.10(+2.15%) |
Jan 09, 2023 | 4.729 | 4.831 | 4.692 | 4.729 | 179,008 | +0.03(+0.59%) |
Jan 06, 2023 | 4.627 | 4.817 | 4.581 | 4.701 | 156,173 | +0.12(+2.63%) |
Jan 05, 2023 | 4.590 | 4.618 | 4.452 | 4.581 | 182,851 | +0.00(+0.00%) |
Jan 04, 2023 | 4.535 | 4.711 | 4.452 | 4.581 | 275,553 | +0.13(+2.91%) |
Jan 03, 2023 | 4.452 | 4.489 | 4.118 | 4.452 | 563,264 | +0.01(+0.21%) |
Dec 30, 2022 | 4.377 | 4.447 | 4.350 | 4.442 | 164,988 | +0.03(+0.63%) |
Dec 29, 2022 | 4.350 | 4.470 | 4.350 | 4.415 | 101,317 | +0.10(+2.36%) |
Dec 28, 2022 | 4.415 | 4.442 | 4.285 | 4.313 | 132,648 | -0.11(-2.51%) |
Dec 27, 2022 | 4.452 | 4.475 | 4.360 | 4.424 | 149,286 | -0.01(-0.21%) |
Dec 23, 2022 | 4.359 | 4.433 | 4.262 | 4.433 | 303,846 | +0.09(+2.13%) |
Dec 22, 2022 | 4.489 | 4.489 | 4.313 | 4.340 | 539,332 | -0.17(-3.70%) |
Dec 21, 2022 | 4.507 | 4.600 | 4.461 | 4.507 | 148,744 | +0.06(+1.46%) |
Dec 20, 2022 | 4.507 | 4.507 | 4.350 | 4.442 | 265,426 | -0.06(-1.44%) |
Dec 19, 2022 | 4.692 | 4.701 | 4.479 | 4.507 | 189,150 | -0.17(-3.56%) |
Dec 16, 2022 | 4.692 | 4.748 | 4.587 | 4.674 | 407,072 | -0.08(-1.75%) |
Dec 15, 2022 | 4.924 | 4.924 | 4.738 | 4.757 | 132,422 | -0.27(-5.34%) |
Dec 14, 2022 | 5.099 | 5.155 | 4.988 | 5.025 | 205,734 | -0.05(-1.00%) |
Dec 13, 2022 | 5.049 | 5.159 | 4.947 | 5.076 | 324,102 | +0.22(+4.55%) |
Dec 12, 2022 | 4.846 | 4.956 | 4.791 | 4.855 | 200,637 | -0.01(-0.19%) |
Dec 09, 2022 | 4.800 | 4.920 | 4.800 | 4.864 | 189,931 | +0.01(+0.19%) |
Dec 08, 2022 | 4.883 | 4.933 | 4.763 | 4.855 | 207,754 | +0.00(+0.00%) |
Dec 07, 2022 | 4.874 | 4.938 | 4.791 | 4.855 | 250,853 | -0.03(-0.57%) |
Dec 06, 2022 | 4.956 | 5.021 | 4.800 | 4.883 | 363,531 | -0.09(-1.85%) |
Dec 05, 2022 | 5.003 | 5.039 | 4.901 | 4.975 | 227,373 | -0.08(-1.64%) |
Dec 02, 2022 | 5.039 | 5.099 | 4.947 | 5.058 | 226,469 | -0.08(-1.61%) |
Dec 01, 2022 | 5.141 | 5.178 | 5.021 | 5.141 | 238,201 | +0.02(+0.36%) |
Nov 30, 2022 | 5.049 | 5.122 | 4.892 | 5.122 | 293,925 | +0.08(+1.65%) |
Nov 29, 2022 | 5.095 | 5.141 | 5.021 | 5.039 | 223,908 | -0.06(-1.26%) |
Nov 28, 2022 | 5.279 | 5.279 | 5.095 | 5.104 | 240,221 | -0.16(-2.98%) |
Nov 25, 2022 | 5.196 | 5.280 | 5.196 | 5.260 | 55,832 | +0.06(+1.24%) |
Nov 23, 2022 | 4.993 | 5.205 | 4.947 | 5.196 | 215,868 | +0.23(+4.64%) |
Nov 22, 2022 | 4.864 | 5.003 | 4.813 | 4.966 | 158,756 | +0.15(+3.06%) |
Nov 21, 2022 | 4.791 | 4.851 | 4.735 | 4.818 | 158,444 | -0.01(-0.19%) |
Nov 18, 2022 | 5.003 | 5.021 | 4.791 | 4.827 | 144,303 | -0.05(-0.95%) |
Nov 17, 2022 | 4.874 | 4.901 | 4.717 | 4.874 | 205,314 | -0.08(-1.67%) |
Nov 16, 2022 | 5.039 | 5.039 | 4.911 | 4.956 | 154,462 | -0.12(-2.36%) |
Nov 15, 2022 | 5.095 | 5.168 | 4.966 | 5.076 | 173,317 | +0.07(+1.47%) |
Nov 14, 2022 | 5.067 | 5.150 | 4.998 | 5.003 | 228,722 | -0.18(-3.38%) |
Nov 11, 2022 | 4.910 | 5.196 | 4.910 | 5.178 | 328,598 | +0.21(+4.27%) |
Nov 10, 2022 | 4.791 | 5.012 | 4.781 | 4.966 | 157,746 | +0.40(+8.67%) |
Nov 09, 2022 | 4.597 | 4.680 | 4.542 | 4.570 | 129,426 | -0.08(-1.78%) |
Nov 08, 2022 | 4.883 | 4.910 | 4.487 | 4.652 | 288,173 | -0.22(-4.54%) |
Nov 07, 2022 | 4.717 | 4.901 | 4.708 | 4.874 | 157,973 | +0.15(+3.12%) |
Nov 04, 2022 | 4.597 | 4.791 | 4.406 | 4.726 | 183,357 | +0.41(+9.38%) |
Nov 03, 2022 | 4.266 | 4.367 | 4.192 | 4.321 | 394,538 | -0.05(-1.05%) |
Nov 02, 2022 | 4.533 | 4.348 | 4.367 | 255,472 | -0.16(-3.46%) |