Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.600 | 5.610 | 5.540 | 5.610 | 63,372 | +0.03(+0.54%) |
Jan 30, 2023 | 5.550 | 5.600 | 5.530 | 5.580 | 72,191 | +0.01(+0.18%) |
Jan 27, 2023 | 5.580 | 5.580 | 5.510 | 5.570 | 72,132 | +0.04(+0.72%) |
Jan 26, 2023 | 5.550 | 5.580 | 5.510 | 5.530 | 17,749 | +0.03(+0.55%) |
Jan 25, 2023 | 5.580 | 5.580 | 5.450 | 5.500 | 124,628 | -0.09(-1.61%) |
Jan 24, 2023 | 5.650 | 5.730 | 5.590 | 5.590 | 81,619 | -0.08(-1.41%) |
Jan 23, 2023 | 5.590 | 5.720 | 5.590 | 5.670 | 90,583 | -0.02(-0.35%) |
Jan 20, 2023 | 5.680 | 5.710 | 5.590 | 5.690 | 75,348 | +0.07(+1.25%) |
Jan 19, 2023 | 5.680 | 5.760 | 5.500 | 5.620 | 128,519 | +0.15(+2.74%) |
Jan 18, 2023 | 5.440 | 5.500 | 5.440 | 5.470 | 79,245 | +0.03(+0.55%) |
Jan 17, 2023 | 5.370 | 5.440 | 5.310 | 5.440 | 75,185 | +0.12(+2.26%) |
Jan 13, 2023 | 5.368 | 5.400 | 5.320 | 5.320 | 45,155 | -0.04(-0.75%) |
Jan 12, 2023 | 5.360 | 5.365 | 5.300 | 5.360 | 102,854 | +0.05(+0.92%) |
Jan 11, 2023 | 5.180 | 5.319 | 5.140 | 5.311 | 81,408 | +0.17(+3.33%) |
Jan 10, 2023 | 5.130 | 5.140 | 5.040 | 5.140 | 40,396 | +0.06(+1.18%) |
Jan 09, 2023 | 4.940 | 5.160 | 4.880 | 5.080 | 61,323 | +0.21(+4.31%) |
Jan 06, 2023 | 4.850 | 4.900 | 4.830 | 4.870 | 26,746 | +0.02(+0.41%) |
Jan 05, 2023 | 4.860 | 4.880 | 4.830 | 4.850 | 26,958 | -0.03(-0.53%) |
Jan 04, 2023 | 4.880 | 4.890 | 4.830 | 4.876 | 27,743 | +0.03(+0.54%) |
Jan 03, 2023 | 4.850 | 4.880 | 4.830 | 4.850 | 68,346 | +0.03(+0.62%) |
Dec 30, 2022 | 4.790 | 4.869 | 4.769 | 4.820 | 108,729 | -0.01(-0.21%) |
Dec 29, 2022 | 4.770 | 4.830 | 4.750 | 4.830 | 84,375 | +0.04(+0.84%) |
Dec 28, 2022 | 4.840 | 4.840 | 4.790 | 4.790 | 40,245 | -0.03(-0.52%) |
Dec 27, 2022 | 4.800 | 4.850 | 4.780 | 4.815 | 34,407 | +0.04(+0.73%) |
Dec 23, 2022 | 4.760 | 4.800 | 4.740 | 4.780 | 52,585 | +0.03(+0.63%) |
Dec 22, 2022 | 4.780 | 4.780 | 4.700 | 4.750 | 33,149 | -0.03(-0.63%) |
Dec 21, 2022 | 4.740 | 4.806 | 4.740 | 4.780 | 37,643 | +0.04(+0.84%) |
Dec 20, 2022 | 4.770 | 4.790 | 4.710 | 4.740 | 54,383 | -0.04(-0.84%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.750 | 4.780 | 56,200 | +0.02(+0.42%) |
Dec 16, 2022 | 4.780 | 4.800 | 4.730 | 4.760 | 27,252 | -0.02(-0.42%) |
Dec 15, 2022 | 4.760 | 4.780 | 4.730 | 4.780 | 51,532 | +0.01(+0.21%) |
Dec 14, 2022 | 4.780 | 4.780 | 4.710 | 4.770 | 43,601 | +0.03(+0.74%) |
Dec 13, 2022 | 4.680 | 4.760 | 4.650 | 4.735 | 115,283 | +0.08(+1.61%) |
Dec 12, 2022 | 4.690 | 4.690 | 4.650 | 4.660 | 29,248 | +0.00(+0.11%) |
Dec 09, 2022 | 4.620 | 4.670 | 4.620 | 4.655 | 56,923 | -0.01(-0.32%) |
Dec 08, 2022 | 4.660 | 4.670 | 4.660 | 4.670 | 29,364 | +0.01(+0.21%) |
Dec 07, 2022 | 4.640 | 4.670 | 4.620 | 4.660 | 89,545 | +0.04(+0.87%) |
Dec 06, 2022 | 4.640 | 4.640 | 4.610 | 4.620 | 46,504 | +0.03(+0.65%) |
Dec 05, 2022 | 4.600 | 4.640 | 4.530 | 4.590 | 73,660 | -0.01(-0.22%) |
Dec 02, 2022 | 4.550 | 4.600 | 4.536 | 4.600 | 52,841 | +0.05(+1.10%) |
Dec 01, 2022 | 4.530 | 4.550 | 4.510 | 4.550 | 57,995 | +0.02(+0.44%) |
Nov 30, 2022 | 4.580 | 4.580 | 4.520 | 4.530 | 115,732 | +0.00(+0.00%) |
Nov 29, 2022 | 4.510 | 4.530 | 4.490 | 4.530 | 55,696 | +0.02(+0.44%) |
Nov 28, 2022 | 4.560 | 4.590 | 4.490 | 4.510 | 47,500 | +0.01(+0.22%) |
Nov 25, 2022 | 4.510 | 4.550 | 4.500 | 4.500 | 42,912 | -0.01(-0.22%) |
Nov 23, 2022 | 4.544 | 4.584 | 4.480 | 4.510 | 41,926 | -0.03(-0.66%) |
Nov 22, 2022 | 4.540 | 4.580 | 4.490 | 4.540 | 41,184 | +0.01(+0.30%) |
Nov 21, 2022 | 4.540 | 4.560 | 4.510 | 4.526 | 50,135 | -0.07(-1.60%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.580 | 4.600 | 63,453 | +0.01(+0.22%) |
Nov 17, 2022 | 4.580 | 4.610 | 4.560 | 4.590 | 55,602 | -0.02(-0.43%) |
Nov 16, 2022 | 4.640 | 4.660 | 4.590 | 4.610 | 71,732 | -0.01(-0.22%) |
Nov 15, 2022 | 4.600 | 4.625 | 4.590 | 4.620 | 176,371 | +0.07(+1.54%) |
Nov 14, 2022 | 4.520 | 4.601 | 4.520 | 4.550 | 70,387 | +0.03(+0.66%) |
Nov 11, 2022 | 4.650 | 4.690 | 4.500 | 4.520 | 66,468 | +0.01(+0.22%) |
Nov 10, 2022 | 4.480 | 4.550 | 4.431 | 4.510 | 85,999 | +0.12(+2.73%) |
Nov 09, 2022 | 4.460 | 4.463 | 4.390 | 4.390 | 21,954 | -0.09(-2.01%) |
Nov 08, 2022 | 4.550 | 4.580 | 4.480 | 4.480 | 29,424 | -0.03(-0.67%) |
Nov 07, 2022 | 4.590 | 4.620 | 4.510 | 4.510 | 34,938 | -0.03(-0.66%) |
Nov 04, 2022 | 4.480 | 4.540 | 4.461 | 4.540 | 45,596 | +0.09(+2.02%) |
Nov 03, 2022 | 4.470 | 4.580 | 4.410 | 4.450 | 40,340 | -0.02(-0.45%) |
Nov 02, 2022 | 4.540 | 4.590 | 4.470 | 4.470 | 29,677 | -0.07(-1.54%) |