Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.380 | 7.240 | 5.380 | 6.360 | 1,498,954 | +0.92(+16.91%) |
Jan 30, 2023 | 5.500 | 5.660 | 5.310 | 5.440 | 54,618 | -0.13(-2.33%) |
Jan 27, 2023 | 5.390 | 5.640 | 5.390 | 5.570 | 72,851 | +0.09(+1.64%) |
Jan 26, 2023 | 5.640 | 5.640 | 5.320 | 5.480 | 92,327 | -0.11(-1.97%) |
Jan 25, 2023 | 5.490 | 5.700 | 5.350 | 5.590 | 112,791 | +0.10(+1.82%) |
Jan 24, 2023 | 5.460 | 5.750 | 5.410 | 5.490 | 142,505 | -0.10(-1.79%) |
Jan 23, 2023 | 5.250 | 5.690 | 5.160 | 5.590 | 260,928 | +0.25(+4.68%) |
Jan 20, 2023 | 5.100 | 5.350 | 5.100 | 5.340 | 98,349 | +0.13(+2.50%) |
Jan 19, 2023 | 5.200 | 5.480 | 5.110 | 5.210 | 135,399 | -0.09(-1.70%) |
Jan 18, 2023 | 5.450 | 5.810 | 5.280 | 5.300 | 217,251 | -0.16(-2.93%) |
Jan 17, 2023 | 5.250 | 5.580 | 5.207 | 5.460 | 88,150 | +0.09(+1.68%) |
Jan 13, 2023 | 5.180 | 5.710 | 5.170 | 5.370 | 132,278 | +0.03(+0.56%) |
Jan 12, 2023 | 5.080 | 5.480 | 4.950 | 5.340 | 101,536 | +0.24(+4.71%) |
Jan 11, 2023 | 4.990 | 5.190 | 4.980 | 5.100 | 80,716 | +0.05(+0.99%) |
Jan 10, 2023 | 5.100 | 5.150 | 4.940 | 5.050 | 101,443 | -0.16(-3.07%) |
Jan 09, 2023 | 4.960 | 5.338 | 4.940 | 5.210 | 84,649 | +0.20(+3.99%) |
Jan 06, 2023 | 5.060 | 5.205 | 4.900 | 5.010 | 92,584 | -0.09(-1.76%) |
Jan 05, 2023 | 5.290 | 5.300 | 4.990 | 5.100 | 115,209 | -0.31(-5.73%) |
Jan 04, 2023 | 5.530 | 5.540 | 5.200 | 5.410 | 155,623 | -0.28(-4.92%) |
Jan 03, 2023 | 5.610 | 5.800 | 5.320 | 5.690 | 112,087 | +0.14(+2.52%) |
Dec 30, 2022 | 5.330 | 5.580 | 5.190 | 5.550 | 87,638 | +0.16(+2.97%) |
Dec 29, 2022 | 5.130 | 5.510 | 5.010 | 5.390 | 154,469 | +0.18(+3.45%) |
Dec 28, 2022 | 5.050 | 5.210 | 4.930 | 5.210 | 144,134 | +0.15(+2.96%) |
Dec 27, 2022 | 5.070 | 5.150 | 4.840 | 5.060 | 106,741 | +0.06(+1.20%) |
Dec 23, 2022 | 4.990 | 5.020 | 4.810 | 5.000 | 83,358 | -0.01(-0.20%) |
Dec 22, 2022 | 5.160 | 5.220 | 4.980 | 5.010 | 172,283 | -0.05(-0.99%) |
Dec 21, 2022 | 5.060 | 5.250 | 4.890 | 5.060 | 223,077 | +0.05(+1.00%) |
Dec 20, 2022 | 5.190 | 5.190 | 4.930 | 5.010 | 111,297 | -0.19(-3.65%) |
Dec 19, 2022 | 5.030 | 5.230 | 4.960 | 5.200 | 104,383 | +0.17(+3.38%) |
Dec 16, 2022 | 5.050 | 5.210 | 4.995 | 5.030 | 131,313 | -0.21(-4.01%) |
Dec 15, 2022 | 5.100 | 5.240 | 5.000 | 5.240 | 149,352 | +0.17(+3.35%) |
Dec 14, 2022 | 5.110 | 5.142 | 4.990 | 5.070 | 76,401 | -0.04(-0.78%) |
Dec 13, 2022 | 5.360 | 5.360 | 5.060 | 5.110 | 127,860 | -0.08(-1.54%) |
Dec 12, 2022 | 5.260 | 5.260 | 5.000 | 5.190 | 132,499 | -0.08(-1.52%) |
Dec 09, 2022 | 5.120 | 5.530 | 4.980 | 5.270 | 127,551 | +0.19(+3.74%) |
Dec 08, 2022 | 5.110 | 5.270 | 5.070 | 5.080 | 93,120 | -0.04(-0.78%) |
Dec 07, 2022 | 5.280 | 5.397 | 5.100 | 5.120 | 318,081 | -0.19(-3.58%) |
Dec 06, 2022 | 5.470 | 5.650 | 5.260 | 5.310 | 145,972 | -0.29(-5.18%) |
Dec 05, 2022 | 5.790 | 5.790 | 5.452 | 5.600 | 172,086 | -0.10(-1.75%) |
Dec 02, 2022 | 5.730 | 5.776 | 5.620 | 5.700 | 103,975 | -0.15(-2.56%) |
Dec 01, 2022 | 5.900 | 5.980 | 5.535 | 5.850 | 240,273 | -0.02(-0.34%) |
Nov 30, 2022 | 6.130 | 6.160 | 5.650 | 5.870 | 283,110 | -0.15(-2.49%) |
Nov 29, 2022 | 6.050 | 6.250 | 5.750 | 6.020 | 399,702 | -0.04(-0.66%) |
Nov 28, 2022 | 5.830 | 6.428 | 5.820 | 6.060 | 351,133 | +0.14(+2.36%) |
Nov 25, 2022 | 5.960 | 6.080 | 5.730 | 5.920 | 116,754 | -0.14(-2.31%) |
Nov 23, 2022 | 6.230 | 6.430 | 5.880 | 6.060 | 525,149 | +0.31(+5.39%) |
Nov 22, 2022 | 5.460 | 5.859 | 5.310 | 5.750 | 314,568 | +0.33(+6.09%) |
Nov 21, 2022 | 5.600 | 5.670 | 5.332 | 5.420 | 163,582 | -0.15(-2.69%) |
Nov 18, 2022 | 5.730 | 5.730 | 5.371 | 5.570 | 265,436 | +0.10(+1.83%) |
Nov 17, 2022 | 5.610 | 5.720 | 5.430 | 5.470 | 307,546 | -0.27(-4.70%) |
Nov 16, 2022 | 5.910 | 6.010 | 5.577 | 5.740 | 463,301 | -0.12(-2.05%) |
Nov 15, 2022 | 6.550 | 6.650 | 5.370 | 5.860 | 1,496,791 | -1.11(-15.93%) |
Nov 14, 2022 | 5.350 | 7.705 | 5.173 | 6.970 | 5,166,140 | +1.66(+31.26%) |
Nov 11, 2022 | 5.250 | 5.390 | 5.060 | 5.310 | 241,819 | +0.01(+0.19%) |
Nov 10, 2022 | 5.710 | 5.797 | 5.300 | 5.300 | 361,465 | -0.19(-3.46%) |
Nov 09, 2022 | 5.270 | 5.610 | 5.120 | 5.490 | 242,972 | +0.14(+2.62%) |
Nov 08, 2022 | 5.610 | 5.610 | 5.120 | 5.350 | 339,406 | -0.20(-3.60%) |
Nov 07, 2022 | 6.120 | 6.190 | 5.460 | 5.550 | 342,777 | -0.54(-8.87%) |
Nov 04, 2022 | 6.340 | 6.450 | 5.860 | 6.090 | 351,790 | -0.14(-2.25%) |
Nov 03, 2022 | 5.980 | 6.300 | 5.760 | 6.230 | 331,565 | +0.18(+2.98%) |
Nov 02, 2022 | 5.950 | 6.880 | 5.920 | 6.050 | 1,506,677 | +0.05(+0.83%) |