Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.734 | 5.826 | 5.708 | 5.781 | 5,406 | +0.05(+0.83%) |
Jan 30, 2023 | 5.889 | 5.915 | 5.717 | 5.734 | 14,233 | -0.13(-2.21%) |
Jan 27, 2023 | 6.010 | 6.010 | 5.777 | 5.864 | 9,522 | -0.15(-2.44%) |
Jan 26, 2023 | 6.045 | 6.045 | 5.794 | 6.010 | 10,378 | +0.00(+0.01%) |
Jan 25, 2023 | 5.950 | 6.023 | 5.794 | 6.010 | 6,545 | -0.06(-1.01%) |
Jan 24, 2023 | 5.656 | 6.092 | 5.656 | 6.071 | 17,040 | +0.41(+7.26%) |
Jan 23, 2023 | 5.656 | 5.850 | 5.648 | 5.660 | 9,414 | +0.01(+0.20%) |
Jan 20, 2023 | 5.656 | 5.778 | 5.578 | 5.649 | 18,181 | +0.03(+0.48%) |
Jan 19, 2023 | 5.613 | 5.691 | 5.570 | 5.622 | 3,814 | -0.08(-1.36%) |
Jan 18, 2023 | 5.829 | 5.829 | 5.665 | 5.699 | 3,546 | -0.02(-0.30%) |
Jan 17, 2023 | 5.561 | 5.786 | 5.406 | 5.717 | 20,553 | +0.24(+4.33%) |
Jan 13, 2023 | 5.630 | 5.630 | 5.363 | 5.479 | 39,632 | -0.12(-2.08%) |
Jan 12, 2023 | 5.734 | 5.734 | 5.490 | 5.596 | 10,923 | -0.14(-2.41%) |
Jan 11, 2023 | 5.743 | 5.760 | 5.596 | 5.734 | 12,860 | +0.14(+2.47%) |
Jan 10, 2023 | 5.484 | 5.613 | 5.345 | 5.596 | 9,152 | +0.16(+3.02%) |
Jan 09, 2023 | 5.345 | 5.492 | 5.203 | 5.432 | 16,434 | +0.34(+6.61%) |
Jan 06, 2023 | 4.965 | 5.095 | 4.870 | 5.095 | 20,030 | +0.13(+2.61%) |
Jan 05, 2023 | 4.896 | 4.965 | 4.577 | 4.965 | 12,189 | +0.07(+1.41%) |
Jan 04, 2023 | 4.490 | 4.935 | 4.490 | 4.896 | 31,533 | +0.32(+6.98%) |
Jan 03, 2023 | 4.231 | 4.577 | 4.231 | 4.577 | 19,681 | +0.30(+7.14%) |
Dec 30, 2022 | 4.171 | 4.344 | 4.085 | 4.272 | 17,667 | +0.06(+1.37%) |
Dec 29, 2022 | 4.257 | 4.335 | 4.111 | 4.214 | 25,330 | -0.03(-0.61%) |
Dec 28, 2022 | 4.689 | 4.750 | 4.240 | 4.240 | 48,608 | -0.50(-10.56%) |
Dec 27, 2022 | 4.775 | 4.780 | 4.676 | 4.741 | 9,152 | -0.03(-0.55%) |
Dec 23, 2022 | 4.845 | 4.949 | 4.750 | 4.767 | 12,771 | -0.08(-1.60%) |
Dec 22, 2022 | 4.767 | 4.951 | 4.767 | 4.845 | 5,945 | +0.08(+1.63%) |
Dec 21, 2022 | 4.741 | 4.820 | 4.672 | 4.767 | 27,150 | +0.02(+0.36%) |
Dec 20, 2022 | 5.073 | 5.073 | 4.672 | 4.750 | 20,404 | -0.07(-1.43%) |
Dec 19, 2022 | 5.345 | 5.345 | 4.801 | 4.819 | 12,762 | -0.28(-5.42%) |
Dec 16, 2022 | 5.121 | 5.237 | 4.974 | 5.095 | 23,692 | -0.03(-0.51%) |
Dec 15, 2022 | 5.224 | 5.586 | 5.052 | 5.121 | 23,563 | -0.14(-2.63%) |
Dec 14, 2022 | 5.285 | 5.389 | 5.164 | 5.259 | 12,987 | -0.08(-1.46%) |
Dec 13, 2022 | 5.544 | 5.544 | 4.845 | 5.337 | 95,973 | -0.09(-1.75%) |
Dec 12, 2022 | 5.440 | 5.561 | 5.295 | 5.432 | 14,249 | -0.01(-0.16%) |
Dec 09, 2022 | 5.561 | 5.561 | 5.302 | 5.440 | 9,788 | +0.03(+0.64%) |
Dec 08, 2022 | 5.252 | 5.509 | 5.246 | 5.406 | 11,500 | +0.24(+4.68%) |
Dec 07, 2022 | 5.017 | 5.268 | 5.017 | 5.164 | 18,032 | +0.07(+1.36%) |
Dec 06, 2022 | 5.544 | 5.674 | 5.009 | 5.095 | 30,094 | -0.43(-7.81%) |
Dec 05, 2022 | 5.829 | 5.941 | 5.527 | 5.527 | 17,331 | -0.35(-5.88%) |
Dec 02, 2022 | 5.812 | 6.045 | 5.812 | 5.872 | 14,432 | -0.04(-0.73%) |
Dec 01, 2022 | 5.898 | 6.030 | 5.816 | 5.915 | 11,669 | +0.00(+0.00%) |
Nov 30, 2022 | 5.786 | 5.958 | 5.786 | 5.915 | 7,457 | +0.09(+1.48%) |
Nov 29, 2022 | 5.933 | 6.045 | 5.682 | 5.829 | 7,313 | -0.09(-1.60%) |
Nov 28, 2022 | 5.786 | 6.002 | 5.768 | 5.924 | 3,513 | +0.00(+0.07%) |
Nov 25, 2022 | 5.907 | 5.920 | 5.803 | 5.920 | 763 | -0.07(-1.15%) |
Nov 23, 2022 | 5.829 | 6.010 | 5.717 | 5.989 | 3,970 | +0.26(+4.60%) |
Nov 22, 2022 | 5.838 | 6.045 | 5.674 | 5.725 | 15,950 | -0.01(-0.15%) |
Nov 21, 2022 | 5.613 | 6.022 | 5.527 | 5.734 | 12,062 | +0.18(+3.27%) |
Nov 18, 2022 | 5.613 | 5.613 | 5.466 | 5.553 | 10,886 | -0.11(-1.93%) |
Nov 17, 2022 | 5.915 | 5.915 | 5.475 | 5.662 | 25,674 | -0.18(-3.01%) |
Nov 16, 2022 | 6.045 | 6.148 | 5.622 | 5.838 | 33,722 | -0.12(-2.03%) |
Nov 15, 2022 | 6.045 | 6.389 | 5.958 | 5.958 | 26,479 | -0.22(-3.63%) |
Nov 14, 2022 | 6.192 | 6.641 | 6.131 | 6.183 | 22,280 | +0.00(+0.00%) |
Nov 11, 2022 | 6.098 | 6.268 | 5.937 | 6.183 | 13,731 | +0.18(+2.96%) |
Nov 10, 2022 | 5.929 | 6.098 | 5.902 | 6.005 | 17,100 | +0.08(+1.29%) |
Nov 09, 2022 | 6.014 | 6.124 | 5.827 | 5.929 | 52,931 | -0.08(-1.27%) |
Nov 08, 2022 | 6.208 | 6.284 | 5.980 | 6.005 | 13,127 | -0.12(-1.94%) |
Nov 07, 2022 | 6.200 | 6.328 | 6.064 | 6.124 | 41,681 | -0.40(-6.10%) |
Nov 04, 2022 | 6.734 | 6.898 | 6.420 | 6.522 | 51,364 | +0.16(+2.53%) |
Nov 03, 2022 | 6.479 | 6.598 | 6.268 | 6.361 | 23,432 | +0.00(+0.00%) |
Nov 02, 2022 | 6.793 | 6.835 | 6.310 | 6.361 | 15,493 | -0.47(-6.94%) |