Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.466 | 5.667 | 5.438 | 5.647 | 203,683 | +0.23(+4.25%) |
Jan 30, 2023 | 5.485 | 5.629 | 5.347 | 5.417 | 222,453 | -0.09(-1.71%) |
Jan 27, 2023 | 5.823 | 5.823 | 5.242 | 5.511 | 687,320 | -0.29(-4.92%) |
Jan 26, 2023 | 5.872 | 5.872 | 5.767 | 5.796 | 119,915 | -0.03(-0.48%) |
Jan 25, 2023 | 5.630 | 5.844 | 5.533 | 5.824 | 197,849 | +0.16(+2.74%) |
Jan 24, 2023 | 5.921 | 5.921 | 5.582 | 5.669 | 190,606 | -0.26(-4.34%) |
Jan 23, 2023 | 6.019 | 6.104 | 5.824 | 5.926 | 190,656 | -0.14(-2.24%) |
Jan 20, 2023 | 5.975 | 6.106 | 5.824 | 6.062 | 278,339 | +0.21(+3.51%) |
Jan 19, 2023 | 5.973 | 5.973 | 5.791 | 5.856 | 152,826 | -0.12(-1.95%) |
Jan 18, 2023 | 6.019 | 6.104 | 5.834 | 5.973 | 270,295 | +0.16(+2.74%) |
Jan 17, 2023 | 5.688 | 5.815 | 5.562 | 5.814 | 238,476 | +0.26(+4.67%) |
Jan 13, 2023 | 5.423 | 5.688 | 5.358 | 5.555 | 110,028 | +0.02(+0.37%) |
Jan 12, 2023 | 5.511 | 5.630 | 5.437 | 5.534 | 176,111 | +0.02(+0.44%) |
Jan 11, 2023 | 5.436 | 5.523 | 5.339 | 5.510 | 173,776 | +0.17(+3.13%) |
Jan 10, 2023 | 5.242 | 5.431 | 5.192 | 5.343 | 177,618 | +0.20(+3.85%) |
Jan 09, 2023 | 5.339 | 5.532 | 5.049 | 5.145 | 241,154 | -0.06(-1.12%) |
Jan 06, 2023 | 4.951 | 5.426 | 4.923 | 5.203 | 198,732 | +0.29(+5.87%) |
Jan 05, 2023 | 4.854 | 5.048 | 4.844 | 4.915 | 91,090 | +0.10(+2.06%) |
Jan 04, 2023 | 4.854 | 5.022 | 4.757 | 4.816 | 141,014 | +0.13(+2.71%) |
Jan 03, 2023 | 4.991 | 5.036 | 4.661 | 4.689 | 183,941 | -0.12(-2.52%) |
Dec 30, 2022 | 4.951 | 5.048 | 4.708 | 4.810 | 173,994 | -0.17(-3.32%) |
Dec 29, 2022 | 4.999 | 5.125 | 4.902 | 4.975 | 237,128 | +0.02(+0.49%) |
Dec 28, 2022 | 4.951 | 5.145 | 4.951 | 4.951 | 81,626 | -0.19(-3.76%) |
Dec 27, 2022 | 5.303 | 5.339 | 5.048 | 5.144 | 155,976 | -0.19(-3.48%) |
Dec 23, 2022 | 5.141 | 5.339 | 5.001 | 5.329 | 270,986 | +0.19(+3.78%) |
Dec 22, 2022 | 5.199 | 5.292 | 5.033 | 5.135 | 132,132 | -0.14(-2.62%) |
Dec 21, 2022 | 4.923 | 5.339 | 4.874 | 5.274 | 359,077 | +0.38(+7.84%) |
Dec 20, 2022 | 4.650 | 4.914 | 4.650 | 4.890 | 171,457 | +0.24(+5.17%) |
Dec 19, 2022 | 4.770 | 4.803 | 4.549 | 4.650 | 91,211 | -0.09(-1.82%) |
Dec 16, 2022 | 4.826 | 4.828 | 4.643 | 4.736 | 71,167 | +0.00(+0.00%) |
Dec 15, 2022 | 4.677 | 4.805 | 4.677 | 4.736 | 105,424 | +0.05(+1.01%) |
Dec 14, 2022 | 4.650 | 4.809 | 4.642 | 4.689 | 170,035 | -0.01(-0.22%) |
Dec 13, 2022 | 4.921 | 4.990 | 4.643 | 4.699 | 144,395 | -0.20(-4.06%) |
Dec 12, 2022 | 4.809 | 5.014 | 4.736 | 4.898 | 101,147 | +0.09(+1.83%) |
Dec 09, 2022 | 4.661 | 4.868 | 4.597 | 4.809 | 117,081 | +0.15(+3.29%) |
Dec 08, 2022 | 4.642 | 4.661 | 4.458 | 4.656 | 84,036 | +0.13(+2.96%) |
Dec 07, 2022 | 4.756 | 4.827 | 4.459 | 4.522 | 113,926 | -0.31(-6.33%) |
Dec 06, 2022 | 4.847 | 4.847 | 4.643 | 4.828 | 104,467 | +0.02(+0.33%) |
Dec 05, 2022 | 4.905 | 4.905 | 4.735 | 4.812 | 173,265 | +0.01(+0.23%) |
Dec 02, 2022 | 4.782 | 4.874 | 4.643 | 4.801 | 133,630 | +0.08(+1.67%) |
Dec 01, 2022 | 4.874 | 5.102 | 4.642 | 4.722 | 354,879 | -0.08(-1.68%) |
Nov 30, 2022 | 4.642 | 5.062 | 4.642 | 4.803 | 507,217 | +0.17(+3.58%) |
Nov 29, 2022 | 4.828 | 4.828 | 4.549 | 4.637 | 271,570 | -0.15(-3.22%) |
Nov 28, 2022 | 4.642 | 4.823 | 4.642 | 4.791 | 85,488 | -0.03(-0.58%) |
Nov 25, 2022 | 4.782 | 4.826 | 4.549 | 4.819 | 94,443 | +0.09(+1.86%) |
Nov 23, 2022 | 4.623 | 4.735 | 4.548 | 4.730 | 140,721 | +0.11(+2.31%) |
Nov 22, 2022 | 4.549 | 4.624 | 4.457 | 4.624 | 158,374 | +0.07(+1.63%) |
Nov 21, 2022 | 4.642 | 4.642 | 4.373 | 4.549 | 113,032 | +0.00(+0.00%) |
Nov 18, 2022 | 4.596 | 4.727 | 4.416 | 4.549 | 104,113 | +0.00(+0.00%) |
Nov 17, 2022 | 4.642 | 4.641 | 4.446 | 4.549 | 118,393 | -0.09(-2.00%) |
Nov 16, 2022 | 4.735 | 4.821 | 4.467 | 4.642 | 132,357 | -0.14(-2.91%) |
Nov 15, 2022 | 4.735 | 4.826 | 4.670 | 4.782 | 229,994 | +0.07(+1.58%) |
Nov 14, 2022 | 4.445 | 4.734 | 4.438 | 4.707 | 322,580 | +0.26(+5.89%) |
Nov 11, 2022 | 4.364 | 4.457 | 4.317 | 4.445 | 209,245 | +0.16(+3.73%) |
Nov 10, 2022 | 4.271 | 4.364 | 4.179 | 4.286 | 106,949 | +0.05(+1.09%) |
Nov 09, 2022 | 4.364 | 4.364 | 4.215 | 4.239 | 52,848 | -0.08(-1.81%) |
Nov 08, 2022 | 4.377 | 4.452 | 4.269 | 4.317 | 123,292 | -0.05(-1.06%) |
Nov 07, 2022 | 4.456 | 4.457 | 4.313 | 4.364 | 106,871 | -0.08(-1.74%) |
Nov 04, 2022 | 4.364 | 4.451 | 4.308 | 4.441 | 112,181 | +0.17(+3.98%) |
Nov 03, 2022 | 4.271 | 4.325 | 4.187 | 4.271 | 79,980 | +0.01(+0.28%) |
Nov 02, 2022 | 4.271 | 4.327 | 4.178 | 4.259 | 78,108 | -0.01(-0.28%) |