Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.504 | 5.653 | 5.504 | 5.625 | 238,158 | +0.14(+2.53%) |
Jan 30, 2023 | 5.486 | 5.653 | 5.477 | 5.486 | 314,706 | +0.11(+2.07%) |
Jan 27, 2023 | 5.310 | 5.402 | 5.263 | 5.375 | 195,321 | +0.06(+1.22%) |
Jan 26, 2023 | 5.449 | 5.486 | 5.210 | 5.310 | 252,910 | -0.10(-1.88%) |
Jan 25, 2023 | 5.402 | 5.504 | 5.365 | 5.412 | 192,994 | -0.05(-0.85%) |
Jan 24, 2023 | 5.393 | 5.523 | 5.338 | 5.458 | 146,636 | +0.06(+1.20%) |
Jan 23, 2023 | 5.560 | 5.560 | 5.393 | 5.393 | 200,937 | -0.13(-2.35%) |
Jan 20, 2023 | 5.365 | 5.551 | 5.356 | 5.523 | 179,793 | +0.19(+3.47%) |
Jan 19, 2023 | 5.301 | 5.352 | 5.162 | 5.338 | 147,462 | +0.02(+0.35%) |
Jan 18, 2023 | 5.347 | 5.495 | 5.310 | 5.319 | 145,384 | -0.06(-1.20%) |
Jan 17, 2023 | 5.328 | 5.491 | 5.328 | 5.384 | 209,401 | +0.12(+2.29%) |
Jan 13, 2023 | 5.245 | 5.273 | 5.152 | 5.263 | 96,299 | +0.01(+0.18%) |
Jan 12, 2023 | 5.189 | 5.412 | 5.171 | 5.254 | 273,554 | +0.08(+1.61%) |
Jan 11, 2023 | 5.097 | 5.217 | 5.077 | 5.171 | 245,521 | +0.12(+2.39%) |
Jan 10, 2023 | 4.939 | 5.162 | 4.939 | 5.050 | 285,670 | +0.11(+2.25%) |
Jan 09, 2023 | 5.060 | 5.097 | 4.893 | 4.939 | 229,654 | -0.13(-2.56%) |
Jan 06, 2023 | 4.976 | 5.097 | 4.976 | 5.069 | 147,013 | +0.14(+2.82%) |
Jan 05, 2023 | 4.884 | 4.967 | 4.800 | 4.930 | 109,053 | +0.00(+0.00%) |
Jan 04, 2023 | 5.060 | 5.060 | 4.902 | 4.930 | 162,845 | -0.08(-1.66%) |
Jan 03, 2023 | 4.846 | 5.134 | 4.846 | 5.013 | 229,633 | +0.24(+5.05%) |
Dec 30, 2022 | 4.782 | 4.828 | 4.670 | 4.772 | 123,014 | -0.02(-0.39%) |
Dec 29, 2022 | 4.707 | 4.828 | 4.707 | 4.791 | 53,452 | +0.10(+2.17%) |
Dec 28, 2022 | 4.846 | 4.858 | 4.661 | 4.689 | 71,991 | -0.14(-2.88%) |
Dec 27, 2022 | 4.837 | 4.865 | 4.737 | 4.828 | 90,859 | -0.01(-0.19%) |
Dec 23, 2022 | 4.633 | 4.865 | 4.633 | 4.837 | 76,747 | +0.17(+3.57%) |
Dec 22, 2022 | 4.726 | 4.726 | 4.578 | 4.670 | 138,042 | -0.13(-2.70%) |
Dec 21, 2022 | 4.726 | 4.856 | 4.717 | 4.800 | 90,745 | +0.11(+2.37%) |
Dec 20, 2022 | 4.531 | 4.707 | 4.522 | 4.689 | 134,842 | +0.15(+3.27%) |
Dec 19, 2022 | 4.633 | 4.754 | 4.485 | 4.541 | 155,536 | -0.10(-2.20%) |
Dec 16, 2022 | 4.541 | 4.652 | 4.541 | 4.643 | 152,647 | +0.06(+1.21%) |
Dec 15, 2022 | 4.568 | 4.633 | 4.541 | 4.587 | 93,873 | -0.05(-1.00%) |
Dec 14, 2022 | 4.643 | 4.689 | 4.568 | 4.633 | 73,625 | +0.00(+0.00%) |
Dec 13, 2022 | 4.680 | 4.809 | 4.606 | 4.633 | 97,286 | -0.02(-0.40%) |
Dec 12, 2022 | 4.541 | 4.670 | 4.541 | 4.652 | 111,181 | +0.11(+2.45%) |
Dec 09, 2022 | 4.541 | 4.606 | 4.485 | 4.541 | 98,211 | -0.02(-0.41%) |
Dec 08, 2022 | 4.541 | 4.633 | 4.513 | 4.559 | 84,107 | +0.04(+0.82%) |
Dec 07, 2022 | 4.633 | 4.633 | 4.457 | 4.522 | 115,904 | -0.12(-2.59%) |
Dec 06, 2022 | 4.670 | 4.694 | 4.587 | 4.643 | 42,563 | -0.06(-1.38%) |
Dec 05, 2022 | 4.661 | 4.772 | 4.597 | 4.707 | 123,880 | +0.01(+0.20%) |
Dec 02, 2022 | 4.745 | 4.763 | 4.650 | 4.698 | 89,198 | -0.06(-1.17%) |
Dec 01, 2022 | 4.735 | 4.902 | 4.661 | 4.754 | 131,825 | +0.00(+0.00%) |
Nov 30, 2022 | 4.707 | 4.791 | 4.661 | 4.754 | 126,966 | +0.06(+1.18%) |
Nov 29, 2022 | 4.707 | 4.862 | 4.655 | 4.698 | 139,522 | +0.03(+0.58%) |
Nov 28, 2022 | 4.589 | 4.744 | 4.562 | 4.671 | 154,366 | +0.07(+1.58%) |
Nov 25, 2022 | 4.498 | 4.671 | 4.498 | 4.598 | 81,517 | +0.12(+2.64%) |
Nov 23, 2022 | 4.462 | 4.494 | 4.426 | 4.480 | 183,499 | +0.02(+0.41%) |
Nov 22, 2022 | 4.471 | 4.516 | 4.407 | 4.462 | 92,898 | +0.02(+0.41%) |
Nov 21, 2022 | 4.398 | 4.462 | 4.339 | 4.444 | 114,132 | +0.05(+1.24%) |
Nov 18, 2022 | 4.326 | 4.453 | 4.326 | 4.389 | 124,671 | +0.05(+1.26%) |
Nov 17, 2022 | 4.380 | 4.398 | 4.235 | 4.335 | 109,542 | -0.02(-0.42%) |
Nov 16, 2022 | 4.562 | 4.585 | 4.326 | 4.353 | 168,856 | -0.25(-5.52%) |
Nov 15, 2022 | 4.580 | 4.748 | 4.562 | 4.607 | 156,907 | +0.01(+0.20%) |
Nov 14, 2022 | 4.662 | 4.725 | 4.589 | 4.598 | 300,529 | -0.01(-0.20%) |
Nov 11, 2022 | 4.444 | 4.635 | 4.435 | 4.607 | 137,261 | +0.15(+3.47%) |
Nov 10, 2022 | 4.598 | 4.635 | 4.253 | 4.453 | 447,779 | -0.24(-5.04%) |
Nov 09, 2022 | 4.671 | 4.762 | 4.662 | 4.689 | 93,163 | +0.02(+0.39%) |
Nov 08, 2022 | 4.635 | 4.762 | 4.635 | 4.671 | 120,711 | +0.04(+0.78%) |
Nov 07, 2022 | 4.507 | 4.698 | 4.480 | 4.635 | 93,926 | +0.17(+3.87%) |
Nov 04, 2022 | 4.326 | 4.471 | 4.326 | 4.462 | 86,227 | +0.20(+4.69%) |
Nov 03, 2022 | 4.289 | 4.326 | 4.153 | 4.262 | 158,675 | -0.05(-1.26%) |
Nov 02, 2022 | 4.426 | 4.480 | 4.298 | 4.317 | 143,105 | -0.10(-2.26%) |