Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2023 | 5.510 | 5.570 | 5.385 | 5.450 | 745,428 | -0.03(-0.55%) |
Jan 25, 2023 | 5.520 | 5.557 | 5.350 | 5.480 | 1,002,050 | -0.09(-1.62%) |
Jan 24, 2023 | 5.590 | 5.630 | 5.445 | 5.570 | 1,023,555 | -0.01(-0.18%) |
Jan 23, 2023 | 5.550 | 5.620 | 5.460 | 5.580 | 1,153,011 | +0.04(+0.72%) |
Jan 20, 2023 | 5.340 | 5.560 | 5.315 | 5.540 | 960,713 | +0.20(+3.75%) |
Jan 19, 2023 | 5.310 | 5.370 | 5.240 | 5.340 | 871,310 | -0.03(-0.56%) |
Jan 18, 2023 | 5.270 | 5.450 | 5.260 | 5.370 | 1,024,915 | +0.12(+2.29%) |
Jan 17, 2023 | 5.280 | 5.320 | 5.160 | 5.250 | 894,772 | -0.02(-0.38%) |
Jan 13, 2023 | 5.230 | 5.300 | 5.180 | 5.270 | 1,054,439 | +0.04(+0.76%) |
Jan 12, 2023 | 5.380 | 5.395 | 5.200 | 5.230 | 1,313,035 | -0.11(-2.06%) |
Jan 11, 2023 | 5.470 | 5.510 | 5.290 | 5.340 | 1,078,051 | -0.12(-2.20%) |
Jan 10, 2023 | 5.480 | 5.520 | 5.375 | 5.460 | 2,678,973 | -0.01(-0.18%) |
Jan 09, 2023 | 5.250 | 5.540 | 5.250 | 5.470 | 2,689,017 | +0.26(+4.99%) |
Jan 06, 2023 | 5.230 | 5.285 | 5.160 | 5.210 | 2,649,190 | -0.01(-0.19%) |
Jan 05, 2023 | 5.020 | 5.270 | 4.995 | 5.220 | 3,149,832 | +0.14(+2.76%) |
Jan 04, 2023 | 5.070 | 5.240 | 5.010 | 5.080 | 1,947,452 | +0.07(+1.40%) |
Jan 03, 2023 | 4.830 | 5.010 | 4.830 | 5.010 | 2,063,208 | +0.20(+4.16%) |
Dec 30, 2022 | 4.780 | 4.980 | 4.750 | 4.810 | 1,318,409 | +0.01(+0.21%) |
Dec 29, 2022 | 4.720 | 4.860 | 4.720 | 4.800 | 1,471,976 | +0.13(+2.78%) |
Dec 28, 2022 | 4.770 | 4.870 | 4.625 | 4.670 | 2,090,490 | -0.10(-2.10%) |
Dec 27, 2022 | 4.760 | 4.810 | 4.655 | 4.770 | 2,805,796 | +0.02(+0.42%) |
Dec 23, 2022 | 4.700 | 4.810 | 4.670 | 4.750 | 2,130,725 | +0.09(+1.93%) |
Dec 22, 2022 | 4.770 | 4.815 | 4.570 | 4.660 | 1,875,720 | -0.16(-3.32%) |
Dec 21, 2022 | 4.400 | 4.835 | 4.335 | 4.820 | 6,813,633 | +0.47(+10.80%) |
Dec 20, 2022 | 4.540 | 4.600 | 4.340 | 4.350 | 2,515,999 | -0.14(-3.12%) |
Dec 19, 2022 | 4.520 | 4.560 | 4.460 | 4.490 | 1,445,839 | -0.06(-1.32%) |
Dec 16, 2022 | 4.650 | 4.690 | 4.515 | 4.550 | 1,668,095 | -0.14(-2.99%) |
Dec 15, 2022 | 4.770 | 4.895 | 4.680 | 4.690 | 1,505,043 | +0.08(+1.74%) |
Dec 14, 2022 | 4.400 | 4.700 | 4.400 | 4.610 | 1,723,512 | +0.21(+4.77%) |
Dec 13, 2022 | 4.640 | 4.700 | 4.380 | 4.400 | 2,531,986 | -0.13(-2.87%) |
Dec 12, 2022 | 4.590 | 4.610 | 4.490 | 4.530 | 1,358,979 | -0.06(-1.31%) |
Dec 09, 2022 | 4.590 | 4.660 | 4.510 | 4.590 | 1,069,673 | -0.01(-0.22%) |
Dec 08, 2022 | 4.600 | 4.710 | 4.575 | 4.600 | 2,045,985 | +0.02(+0.44%) |
Dec 07, 2022 | 4.610 | 4.750 | 4.570 | 4.580 | 2,529,133 | -0.02(-0.43%) |
Dec 06, 2022 | 4.350 | 4.630 | 4.320 | 4.600 | 4,156,286 | +0.28(+6.48%) |
Dec 05, 2022 | 4.500 | 4.510 | 4.300 | 4.320 | 1,495,186 | -0.23(-5.05%) |
Dec 02, 2022 | 4.490 | 4.625 | 4.410 | 4.550 | 1,548,667 | +0.04(+0.89%) |
Dec 01, 2022 | 4.510 | 4.560 | 4.420 | 4.510 | 1,674,386 | +0.04(+0.89%) |
Nov 30, 2022 | 4.320 | 4.490 | 4.320 | 4.470 | 5,068,774 | +0.11(+2.52%) |
Nov 29, 2022 | 4.350 | 4.400 | 4.210 | 4.360 | 2,088,793 | +0.01(+0.23%) |
Nov 28, 2022 | 4.490 | 4.500 | 4.300 | 4.350 | 1,211,526 | -0.20(-4.40%) |
Nov 25, 2022 | 4.460 | 4.595 | 4.460 | 4.550 | 486,466 | +0.06(+1.34%) |
Nov 23, 2022 | 4.410 | 4.505 | 4.370 | 4.490 | 1,098,313 | +0.09(+2.05%) |
Nov 22, 2022 | 4.400 | 4.490 | 4.365 | 4.400 | 893,239 | +0.02(+0.46%) |
Nov 21, 2022 | 4.410 | 4.460 | 4.345 | 4.380 | 1,276,835 | -0.08(-1.79%) |
Nov 18, 2022 | 4.430 | 4.510 | 4.400 | 4.460 | 1,307,503 | +0.08(+1.83%) |
Nov 17, 2022 | 4.310 | 4.397 | 4.265 | 4.380 | 899,942 | +0.02(+0.46%) |
Nov 16, 2022 | 4.420 | 4.450 | 4.300 | 4.360 | 1,542,119 | -0.08(-1.80%) |
Nov 15, 2022 | 4.650 | 4.690 | 4.370 | 4.440 | 1,251,425 | -0.09(-1.99%) |
Nov 14, 2022 | 4.690 | 4.715 | 4.480 | 4.530 | 3,208,142 | -0.19(-4.03%) |
Nov 11, 2022 | 4.550 | 4.745 | 4.542 | 4.720 | 2,709,253 | +0.29(+6.55%) |
Nov 10, 2022 | 4.362 | 4.445 | 4.342 | 4.430 | 5,314,160 | +0.22(+5.35%) |
Nov 09, 2022 | 4.348 | 4.348 | 4.191 | 4.205 | 816,425 | -0.16(-3.72%) |
Nov 08, 2022 | 4.348 | 4.415 | 4.277 | 4.368 | 815,378 | +0.00(+0.00%) |
Nov 07, 2022 | 4.110 | 4.368 | 4.110 | 4.368 | 2,096,788 | +0.28(+6.78%) |
Nov 04, 2022 | 4.215 | 4.262 | 3.957 | 4.090 | 1,236,157 | -0.06(-1.38%) |
Nov 03, 2022 | 4.090 | 4.253 | 4.052 | 4.148 | 892,415 | +0.06(+1.40%) |
Nov 02, 2022 | 4.205 | 4.215 | 4.038 | 4.090 | 1,355,971 | -0.11(-2.73%) |