Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.390 | 5.618 | 5.380 | 5.460 | 259,269 | +0.07(+1.30%) |
Jan 30, 2023 | 5.460 | 5.510 | 5.360 | 5.390 | 80,176 | -0.12(-2.18%) |
Jan 27, 2023 | 5.300 | 5.665 | 5.300 | 5.510 | 183,227 | +0.23(+4.36%) |
Jan 26, 2023 | 5.540 | 5.540 | 5.250 | 5.280 | 174,996 | -0.22(-4.00%) |
Jan 25, 2023 | 5.550 | 5.611 | 5.440 | 5.500 | 339,011 | -0.11(-1.96%) |
Jan 24, 2023 | 6.270 | 6.300 | 5.580 | 5.610 | 645,237 | -0.66(-10.53%) |
Jan 23, 2023 | 6.230 | 6.300 | 6.080 | 6.270 | 255,961 | +0.04(+0.64%) |
Jan 20, 2023 | 6.090 | 6.290 | 5.990 | 6.230 | 271,215 | +0.18(+2.98%) |
Jan 19, 2023 | 6.090 | 6.250 | 5.960 | 6.050 | 245,139 | -0.11(-1.79%) |
Jan 18, 2023 | 6.000 | 6.220 | 5.842 | 6.160 | 348,367 | +0.21(+3.53%) |
Jan 17, 2023 | 5.660 | 6.110 | 5.550 | 5.950 | 314,299 | +0.43(+7.79%) |
Jan 13, 2023 | 5.430 | 5.860 | 5.380 | 5.520 | 264,349 | +0.03(+0.55%) |
Jan 12, 2023 | 5.060 | 5.520 | 4.930 | 5.490 | 366,617 | +0.51(+10.24%) |
Jan 11, 2023 | 4.790 | 5.000 | 4.710 | 4.980 | 250,762 | +0.20(+4.18%) |
Jan 10, 2023 | 4.500 | 4.790 | 4.485 | 4.780 | 203,439 | +0.24(+5.29%) |
Jan 09, 2023 | 4.560 | 4.690 | 4.470 | 4.540 | 238,074 | -0.03(-0.66%) |
Jan 06, 2023 | 4.510 | 4.720 | 4.450 | 4.570 | 181,556 | +0.09(+2.01%) |
Jan 05, 2023 | 4.720 | 4.720 | 4.480 | 4.480 | 103,930 | -0.25(-5.29%) |
Jan 04, 2023 | 4.530 | 4.750 | 4.522 | 4.730 | 111,709 | +0.20(+4.42%) |
Jan 03, 2023 | 4.550 | 4.670 | 4.490 | 4.530 | 110,094 | -0.06(-1.31%) |
Dec 30, 2022 | 4.400 | 4.620 | 4.350 | 4.590 | 301,791 | +0.03(+0.66%) |
Dec 29, 2022 | 4.230 | 4.690 | 4.230 | 4.560 | 336,041 | +0.33(+7.80%) |
Dec 28, 2022 | 4.100 | 4.230 | 4.080 | 4.230 | 248,563 | +0.11(+2.67%) |
Dec 27, 2022 | 4.210 | 4.270 | 4.120 | 4.120 | 426,567 | -0.17(-3.96%) |
Dec 23, 2022 | 4.430 | 4.430 | 4.230 | 4.290 | 193,486 | -0.10(-2.28%) |
Dec 22, 2022 | 4.550 | 4.590 | 4.310 | 4.390 | 221,590 | -0.18(-3.94%) |
Dec 21, 2022 | 4.510 | 4.620 | 4.450 | 4.570 | 179,995 | +0.10(+2.24%) |
Dec 20, 2022 | 4.440 | 4.585 | 4.440 | 4.470 | 126,447 | +0.02(+0.45%) |
Dec 19, 2022 | 4.490 | 4.535 | 4.340 | 4.450 | 393,073 | -0.06(-1.33%) |
Dec 16, 2022 | 4.460 | 4.560 | 4.380 | 4.510 | 550,489 | +0.01(+0.22%) |
Dec 15, 2022 | 4.510 | 4.610 | 4.450 | 4.500 | 218,826 | -0.10(-2.17%) |
Dec 14, 2022 | 4.510 | 4.663 | 4.510 | 4.600 | 187,833 | +0.07(+1.55%) |
Dec 13, 2022 | 4.610 | 4.690 | 4.490 | 4.530 | 129,020 | -0.02(-0.44%) |
Dec 12, 2022 | 4.520 | 4.608 | 4.400 | 4.550 | 215,710 | +0.02(+0.44%) |
Dec 09, 2022 | 4.620 | 4.720 | 4.520 | 4.530 | 123,150 | -0.09(-1.95%) |
Dec 08, 2022 | 4.550 | 4.730 | 4.475 | 4.620 | 283,386 | +0.14(+3.12%) |
Dec 07, 2022 | 4.410 | 4.540 | 4.320 | 4.480 | 442,884 | -0.04(-0.88%) |
Dec 06, 2022 | 4.650 | 4.665 | 4.500 | 4.520 | 168,091 | -0.11(-2.38%) |
Dec 05, 2022 | 4.780 | 4.810 | 4.620 | 4.630 | 184,024 | -0.20(-4.14%) |
Dec 02, 2022 | 4.700 | 4.870 | 4.670 | 4.830 | 160,089 | +0.01(+0.21%) |
Dec 01, 2022 | 4.760 | 4.900 | 4.720 | 4.820 | 147,713 | +0.06(+1.26%) |
Nov 30, 2022 | 4.620 | 4.830 | 4.620 | 4.760 | 202,345 | +0.11(+2.37%) |
Nov 29, 2022 | 4.650 | 4.790 | 4.615 | 4.650 | 218,702 | -0.02(-0.43%) |
Nov 28, 2022 | 4.580 | 4.750 | 4.580 | 4.670 | 159,540 | -0.09(-1.89%) |
Nov 25, 2022 | 4.690 | 4.830 | 4.580 | 4.760 | 79,565 | +0.05(+1.06%) |
Nov 23, 2022 | 4.800 | 4.860 | 4.700 | 4.710 | 124,725 | -0.08(-1.67%) |
Nov 22, 2022 | 4.680 | 4.850 | 4.500 | 4.790 | 237,139 | +0.10(+2.13%) |
Nov 21, 2022 | 4.630 | 4.750 | 4.500 | 4.690 | 189,880 | +0.05(+1.08%) |
Nov 18, 2022 | 4.510 | 4.680 | 4.330 | 4.640 | 496,564 | +0.19(+4.27%) |
Nov 17, 2022 | 4.540 | 4.790 | 4.360 | 4.450 | 750,070 | +0.06(+1.37%) |
Nov 16, 2022 | 4.400 | 4.450 | 4.320 | 4.390 | 213,002 | -0.06(-1.35%) |
Nov 15, 2022 | 4.750 | 4.750 | 4.291 | 4.450 | 385,785 | -0.20(-4.30%) |
Nov 14, 2022 | 4.720 | 4.805 | 4.620 | 4.650 | 170,972 | -0.08(-1.69%) |
Nov 11, 2022 | 4.600 | 4.760 | 4.500 | 4.730 | 356,125 | +0.12(+2.60%) |
Nov 10, 2022 | 5.210 | 5.210 | 4.570 | 4.610 | 843,842 | -0.75(-13.99%) |
Nov 09, 2022 | 5.570 | 5.670 | 5.360 | 5.360 | 188,444 | -0.28(-4.96%) |
Nov 08, 2022 | 5.610 | 5.770 | 5.500 | 5.640 | 98,591 | +0.05(+0.89%) |
Nov 07, 2022 | 5.610 | 5.750 | 5.450 | 5.590 | 124,912 | +0.02(+0.36%) |
Nov 04, 2022 | 5.710 | 5.730 | 5.485 | 5.570 | 154,701 | -0.04(-0.71%) |
Nov 03, 2022 | 5.510 | 5.690 | 5.501 | 5.610 | 80,186 | -0.01(-0.18%) |
Nov 02, 2022 | 5.680 | 5.790 | 5.561 | 5.620 | 110,177 | -0.03(-0.53%) |