Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.639 | 5.839 | 5.601 | 5.839 | 5,666,645 | +0.24(+4.24%) |
Jan 30, 2023 | 5.658 | 5.715 | 5.601 | 5.601 | 2,530,815 | -0.09(-1.50%) |
Jan 27, 2023 | 5.696 | 5.758 | 5.658 | 5.687 | 2,940,193 | +0.02(+0.34%) |
Jan 26, 2023 | 5.582 | 5.706 | 5.525 | 5.668 | 4,479,199 | +0.10(+1.88%) |
Jan 25, 2023 | 5.506 | 5.592 | 5.459 | 5.563 | 2,578,437 | +0.03(+0.51%) |
Jan 24, 2023 | 5.677 | 5.734 | 5.506 | 5.535 | 4,640,159 | -0.07(-1.19%) |
Jan 23, 2023 | 5.696 | 5.715 | 5.563 | 5.601 | 3,672,166 | +0.09(+1.72%) |
Jan 20, 2023 | 5.459 | 5.525 | 5.383 | 5.506 | 4,560,432 | +0.08(+1.40%) |
Jan 19, 2023 | 5.402 | 5.478 | 5.364 | 5.431 | 3,355,592 | -0.02(-0.35%) |
Jan 18, 2023 | 5.421 | 5.506 | 5.383 | 5.450 | 4,188,715 | +0.07(+1.23%) |
Jan 17, 2023 | 5.364 | 5.506 | 5.307 | 5.383 | 5,593,664 | +0.04(+0.71%) |
Jan 13, 2023 | 5.060 | 5.383 | 5.051 | 5.345 | 8,930,402 | +0.23(+4.45%) |
Jan 12, 2023 | 5.022 | 5.222 | 5.003 | 5.117 | 5,173,844 | +0.12(+2.47%) |
Jan 11, 2023 | 4.937 | 5.070 | 4.866 | 4.994 | 7,207,704 | +0.13(+2.73%) |
Jan 10, 2023 | 4.804 | 4.870 | 4.780 | 4.861 | 3,677,174 | +0.08(+1.59%) |
Jan 09, 2023 | 4.823 | 4.870 | 4.752 | 4.785 | 3,061,892 | +0.02(+0.40%) |
Jan 06, 2023 | 4.709 | 4.842 | 4.638 | 4.766 | 8,066,303 | +0.10(+2.24%) |
Jan 05, 2023 | 4.605 | 4.728 | 4.571 | 4.662 | 3,439,213 | +0.06(+1.24%) |
Jan 04, 2023 | 4.510 | 4.633 | 4.443 | 4.605 | 2,945,791 | +0.21(+4.75%) |
Jan 03, 2023 | 4.377 | 4.491 | 4.320 | 4.396 | 2,209,057 | +0.07(+1.54%) |
Dec 30, 2022 | 4.367 | 4.424 | 4.310 | 4.329 | 3,697,823 | -0.06(-1.30%) |
Dec 29, 2022 | 4.291 | 4.472 | 4.282 | 4.386 | 2,746,793 | +0.13(+3.12%) |
Dec 28, 2022 | 4.320 | 4.419 | 4.249 | 4.253 | 3,102,608 | -0.09(-2.18%) |
Dec 27, 2022 | 4.529 | 4.529 | 4.339 | 4.348 | 2,245,795 | -0.16(-3.58%) |
Dec 23, 2022 | 4.339 | 4.514 | 4.334 | 4.510 | 2,233,964 | +0.16(+3.71%) |
Dec 22, 2022 | 4.377 | 4.424 | 4.263 | 4.348 | 3,700,052 | -0.08(-1.72%) |
Dec 21, 2022 | 4.415 | 4.486 | 4.386 | 4.424 | 3,846,073 | +0.05(+1.08%) |
Dec 20, 2022 | 4.415 | 4.510 | 4.367 | 4.377 | 3,891,244 | -0.05(-1.07%) |
Dec 19, 2022 | 4.519 | 4.600 | 4.410 | 4.424 | 6,534,193 | -0.10(-2.31%) |
Dec 16, 2022 | 4.548 | 4.595 | 4.453 | 4.529 | 3,498,105 | -0.07(-1.45%) |
Dec 15, 2022 | 4.832 | 4.832 | 4.590 | 4.595 | 3,521,478 | -0.31(-6.38%) |
Dec 14, 2022 | 4.899 | 4.980 | 4.709 | 4.908 | 6,652,732 | -0.06(-1.15%) |
Dec 13, 2022 | 4.766 | 5.212 | 4.747 | 4.965 | 12,074,297 | +0.40(+8.73%) |
Dec 12, 2022 | 4.681 | 4.685 | 4.491 | 4.567 | 2,106,939 | -0.11(-2.43%) |
Dec 09, 2022 | 4.842 | 4.842 | 4.652 | 4.681 | 2,185,209 | -0.16(-3.33%) |
Dec 08, 2022 | 4.823 | 4.908 | 4.804 | 4.842 | 1,967,435 | +0.04(+0.79%) |
Dec 07, 2022 | 4.794 | 4.832 | 4.647 | 4.804 | 4,409,295 | +0.00(+0.00%) |
Dec 06, 2022 | 4.851 | 4.904 | 4.752 | 4.804 | 3,928,812 | -0.06(-1.17%) |
Dec 05, 2022 | 4.937 | 4.956 | 4.790 | 4.861 | 2,603,238 | -0.12(-2.48%) |
Dec 02, 2022 | 5.098 | 5.127 | 4.937 | 4.984 | 2,295,502 | -0.22(-4.20%) |
Dec 01, 2022 | 5.222 | 5.276 | 5.146 | 5.203 | 4,037,699 | +0.02(+0.37%) |
Nov 30, 2022 | 5.117 | 5.222 | 5.051 | 5.184 | 5,195,642 | +0.12(+2.44%) |
Nov 29, 2022 | 5.279 | 5.345 | 5.041 | 5.060 | 3,933,901 | -0.26(-4.82%) |
Nov 28, 2022 | 5.260 | 5.469 | 5.212 | 5.317 | 5,946,349 | +0.06(+1.08%) |
Nov 25, 2022 | 5.117 | 5.298 | 5.117 | 5.260 | 2,312,128 | +0.19(+3.75%) |
Nov 23, 2022 | 5.174 | 5.250 | 5.070 | 5.070 | 4,003,961 | -0.13(-2.55%) |
Nov 22, 2022 | 5.098 | 5.250 | 5.041 | 5.203 | 3,942,525 | +0.16(+3.20%) |
Nov 21, 2022 | 5.117 | 5.127 | 4.856 | 5.041 | 3,712,575 | -0.09(-1.67%) |
Nov 18, 2022 | 5.203 | 5.260 | 5.046 | 5.127 | 2,954,894 | -0.03(-0.55%) |
Nov 17, 2022 | 5.250 | 5.336 | 5.146 | 5.155 | 1,970,437 | -0.22(-4.06%) |
Nov 16, 2022 | 5.393 | 5.431 | 5.317 | 5.374 | 2,211,737 | -0.03(-0.53%) |
Nov 15, 2022 | 5.506 | 5.592 | 5.359 | 5.402 | 3,439,600 | -0.01(-0.18%) |
Nov 14, 2022 | 5.402 | 5.530 | 5.350 | 5.412 | 4,360,289 | -0.03(-0.52%) |
Nov 11, 2022 | 5.060 | 5.540 | 5.051 | 5.440 | 5,625,370 | +0.39(+7.71%) |
Nov 10, 2022 | 5.003 | 5.070 | 4.920 | 5.051 | 5,440,132 | +0.21(+4.31%) |
Nov 09, 2022 | 4.956 | 4.975 | 4.842 | 4.842 | 2,742,962 | -0.18(-3.59%) |
Nov 08, 2022 | 4.956 | 5.070 | 4.899 | 5.022 | 5,598,867 | +0.09(+1.73%) |
Nov 07, 2022 | 4.965 | 5.008 | 4.885 | 4.937 | 2,539,925 | +0.04(+0.78%) |
Nov 04, 2022 | 5.041 | 5.070 | 4.804 | 4.899 | 3,678,989 | -0.08(-1.53%) |
Nov 03, 2022 | 5.013 | 5.027 | 4.870 | 4.975 | 8,382,789 | -0.02(-0.38%) |
Nov 02, 2022 | 5.070 | 4.994 | 2,734,645 | -0.10(-2.05%) |