Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.250 | 5.310 | 5.220 | 5.270 | 2,759,104 | -0.01(-0.19%) |
Jan 30, 2023 | 5.340 | 5.380 | 5.240 | 5.280 | 3,135,288 | -0.11(-2.04%) |
Jan 27, 2023 | 5.450 | 5.490 | 5.370 | 5.390 | 2,562,170 | -0.09(-1.64%) |
Jan 26, 2023 | 5.590 | 5.590 | 5.410 | 5.480 | 2,676,810 | -0.11(-1.97%) |
Jan 25, 2023 | 5.520 | 5.600 | 5.500 | 5.590 | 3,415,682 | +0.04(+0.72%) |
Jan 24, 2023 | 5.460 | 5.570 | 5.400 | 5.550 | 3,084,976 | +0.06(+1.09%) |
Jan 23, 2023 | 5.500 | 5.540 | 5.380 | 5.490 | 4,351,873 | -0.07(-1.26%) |
Jan 20, 2023 | 5.500 | 5.580 | 5.470 | 5.560 | 1,935,642 | +0.01(+0.18%) |
Jan 19, 2023 | 5.450 | 5.590 | 5.310 | 5.550 | 6,624,790 | +0.08(+1.46%) |
Jan 18, 2023 | 5.460 | 5.510 | 5.450 | 5.470 | 2,873,091 | +0.10(+1.86%) |
Jan 17, 2023 | 5.460 | 5.490 | 5.350 | 5.370 | 1,964,828 | -0.11(-2.01%) |
Jan 16, 2023 | 5.560 | 5.560 | 5.440 | 5.480 | 1,746,352 | -0.13(-2.32%) |
Jan 13, 2023 | 5.370 | 5.620 | 5.370 | 5.610 | 5,325,104 | +0.24(+4.47%) |
Jan 12, 2023 | 5.340 | 5.380 | 5.270 | 5.370 | 2,040,162 | +0.12(+2.29%) |
Jan 11, 2023 | 5.300 | 5.320 | 5.220 | 5.250 | 2,284,145 | -0.04(-0.76%) |
Jan 10, 2023 | 5.160 | 5.290 | 5.120 | 5.290 | 3,323,934 | +0.16(+3.12%) |
Jan 09, 2023 | 5.320 | 5.330 | 5.110 | 5.130 | 2,477,410 | -0.12(-2.29%) |
Jan 06, 2023 | 5.250 | 5.370 | 5.210 | 5.250 | 3,563,205 | +0.02(+0.38%) |
Jan 05, 2023 | 5.160 | 5.240 | 5.110 | 5.230 | 2,067,623 | +0.02(+0.38%) |
Jan 04, 2023 | 5.100 | 5.240 | 5.080 | 5.210 | 3,689,262 | +0.18(+3.58%) |
Jan 03, 2023 | 4.910 | 5.120 | 4.910 | 5.030 | 2,428,413 | +0.22(+4.57%) |
Dec 30, 2022 | 4.810 | 0 | -0.05(-1.03%) | |||
Dec 29, 2022 | 4.870 | 4.940 | 4.850 | 4.860 | 1,670,196 | +0.02(+0.41%) |
Dec 28, 2022 | 4.870 | 4.920 | 4.810 | 4.840 | 1,241,372 | +0.00(+0.00%) |
Dec 23, 2022 | 4.840 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 4.790 | 4.850 | 4.750 | 4.840 | 1,390,176 | +0.01(+0.21%) |
Dec 21, 2022 | 4.810 | 4.880 | 4.780 | 4.830 | 2,524,381 | +0.03(+0.63%) |
Dec 20, 2022 | 4.680 | 4.830 | 4.650 | 4.800 | 1,988,328 | +0.20(+4.35%) |
Dec 19, 2022 | 4.650 | 4.690 | 4.570 | 4.600 | 1,747,340 | -0.07(-1.50%) |
Dec 16, 2022 | 4.580 | 4.730 | 4.560 | 4.670 | 4,103,522 | +0.06(+1.30%) |
Dec 15, 2022 | 4.680 | 4.740 | 4.600 | 4.610 | 2,776,221 | -0.21(-4.36%) |
Dec 14, 2022 | 4.840 | 4.870 | 4.730 | 4.820 | 2,650,913 | -0.05(-1.03%) |
Dec 13, 2022 | 4.750 | 4.900 | 4.730 | 4.870 | 4,256,343 | +0.30(+6.56%) |
Dec 12, 2022 | 4.560 | 4.590 | 4.510 | 4.570 | 3,217,535 | -0.01(-0.22%) |
Dec 09, 2022 | 4.630 | 4.720 | 4.580 | 4.580 | 4,236,517 | +0.00(+0.00%) |
Dec 08, 2022 | 4.630 | 4.630 | 4.550 | 4.580 | 3,146,695 | +0.00(+0.00%) |
Dec 07, 2022 | 4.550 | 4.660 | 4.520 | 4.580 | 4,131,104 | +0.07(+1.55%) |
Dec 06, 2022 | 4.700 | 4.720 | 4.510 | 4.510 | 2,744,687 | -0.15(-3.22%) |
Dec 05, 2022 | 4.770 | 4.790 | 4.650 | 4.660 | 2,159,861 | -0.13(-2.71%) |
Dec 02, 2022 | 4.700 | 4.810 | 4.640 | 4.790 | 1,452,304 | +0.00(+0.00%) |
Dec 01, 2022 | 4.800 | 4.900 | 4.730 | 4.790 | 2,921,424 | +0.10(+2.13%) |
Nov 30, 2022 | 4.700 | 4.750 | 4.590 | 4.690 | 3,735,485 | +0.02(+0.43%) |
Nov 29, 2022 | 4.590 | 4.700 | 4.580 | 4.670 | 2,063,246 | +0.14(+3.09%) |
Nov 28, 2022 | 4.670 | 4.720 | 4.510 | 4.530 | 2,562,219 | -0.18(-3.82%) |
Nov 25, 2022 | 4.750 | 4.770 | 4.670 | 4.710 | 1,576,826 | -0.07(-1.46%) |
Nov 24, 2022 | 4.750 | 4.800 | 4.730 | 4.780 | 487,492 | +0.05(+1.06%) |
Nov 23, 2022 | 4.650 | 4.740 | 4.580 | 4.730 | 2,387,328 | +0.08(+1.72%) |
Nov 22, 2022 | 4.510 | 4.660 | 4.470 | 4.650 | 2,770,363 | +0.19(+4.26%) |
Nov 21, 2022 | 4.480 | 4.500 | 4.420 | 4.460 | 1,205,492 | -0.07(-1.55%) |
Nov 18, 2022 | 4.460 | 4.540 | 4.440 | 4.530 | 1,821,315 | +0.08(+1.80%) |
Nov 17, 2022 | 4.450 | 4.500 | 4.410 | 4.450 | 3,214,852 | -0.10(-2.20%) |
Nov 16, 2022 | 4.560 | 4.640 | 4.530 | 4.550 | 1,395,757 | -0.02(-0.44%) |
Nov 15, 2022 | 4.720 | 4.730 | 4.510 | 4.570 | 2,794,104 | -0.10(-2.14%) |
Nov 14, 2022 | 4.700 | 4.740 | 4.620 | 4.670 | 2,147,222 | -0.05(-1.06%) |
Nov 11, 2022 | 4.710 | 4.750 | 4.650 | 4.720 | 2,317,034 | +0.02(+0.43%) |
Nov 10, 2022 | 4.660 | 4.740 | 4.600 | 4.700 | 4,406,469 | +0.30(+6.82%) |
Nov 09, 2022 | 4.480 | 4.540 | 4.390 | 4.400 | 2,988,315 | -0.10(-2.22%) |
Nov 08, 2022 | 4.280 | 4.540 | 4.250 | 4.500 | 4,035,513 | +0.22(+5.14%) |
Nov 07, 2022 | 4.250 | 4.290 | 4.200 | 4.280 | 2,188,558 | +0.04(+0.94%) |
Nov 04, 2022 | 4.140 | 4.240 | 4.100 | 4.240 | 4,107,130 | +0.29(+7.34%) |
Nov 03, 2022 | 3.960 | 3.990 | 3.930 | 3.950 | 3,162,711 | -0.04(-1.00%) |
Nov 02, 2022 | 4.310 | 3.990 | 3.990 | 7,247,691 | -0.31(-7.21%) |