Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.508 | 5.656 | 5.508 | 5.628 | 238,009 | +0.14(+2.53%) |
Jan 30, 2023 | 5.489 | 5.656 | 5.480 | 5.489 | 314,508 | +0.11(+2.07%) |
Jan 27, 2023 | 5.313 | 5.406 | 5.267 | 5.378 | 195,199 | +0.06(+1.22%) |
Jan 26, 2023 | 5.452 | 5.489 | 5.213 | 5.313 | 252,751 | -0.10(-1.88%) |
Jan 25, 2023 | 5.406 | 5.508 | 5.369 | 5.415 | 192,872 | -0.05(-0.85%) |
Jan 24, 2023 | 5.397 | 5.526 | 5.341 | 5.462 | 146,544 | +0.06(+1.20%) |
Jan 23, 2023 | 5.564 | 5.564 | 5.397 | 5.397 | 200,811 | -0.13(-2.35%) |
Jan 20, 2023 | 5.369 | 5.554 | 5.360 | 5.526 | 179,680 | +0.19(+3.47%) |
Jan 19, 2023 | 5.304 | 5.355 | 5.165 | 5.341 | 147,369 | +0.02(+0.35%) |
Jan 18, 2023 | 5.350 | 5.499 | 5.313 | 5.322 | 145,293 | -0.06(-1.20%) |
Jan 17, 2023 | 5.332 | 5.494 | 5.332 | 5.387 | 209,269 | +0.12(+2.29%) |
Jan 13, 2023 | 5.248 | 5.276 | 5.156 | 5.267 | 96,239 | +0.01(+0.18%) |
Jan 12, 2023 | 5.193 | 5.415 | 5.174 | 5.258 | 273,382 | +0.08(+1.61%) |
Jan 11, 2023 | 5.100 | 5.220 | 5.081 | 5.174 | 245,367 | +0.12(+2.39%) |
Jan 10, 2023 | 4.942 | 5.165 | 4.942 | 5.054 | 285,491 | +0.11(+2.25%) |
Jan 09, 2023 | 5.063 | 5.100 | 4.896 | 4.942 | 229,510 | -0.13(-2.56%) |
Jan 06, 2023 | 4.979 | 5.100 | 4.979 | 5.072 | 146,921 | +0.14(+2.82%) |
Jan 05, 2023 | 4.887 | 4.970 | 4.803 | 4.933 | 108,985 | +0.00(+0.00%) |
Jan 04, 2023 | 5.063 | 5.063 | 4.905 | 4.933 | 162,743 | -0.08(-1.66%) |
Jan 03, 2023 | 4.850 | 5.137 | 4.850 | 5.016 | 229,489 | +0.24(+5.05%) |
Dec 30, 2022 | 4.785 | 4.831 | 4.673 | 4.775 | 122,937 | -0.02(-0.39%) |
Dec 29, 2022 | 4.710 | 4.831 | 4.710 | 4.794 | 53,419 | +0.10(+2.17%) |
Dec 28, 2022 | 4.850 | 4.861 | 4.664 | 4.692 | 71,945 | -0.14(-2.88%) |
Dec 27, 2022 | 4.840 | 4.868 | 4.740 | 4.831 | 90,802 | -0.01(-0.19%) |
Dec 23, 2022 | 4.636 | 4.868 | 4.636 | 4.840 | 76,699 | +0.17(+3.57%) |
Dec 22, 2022 | 4.729 | 4.729 | 4.581 | 4.673 | 137,955 | -0.13(-2.70%) |
Dec 21, 2022 | 4.729 | 4.859 | 4.720 | 4.803 | 90,688 | +0.11(+2.37%) |
Dec 20, 2022 | 4.534 | 4.710 | 4.525 | 4.692 | 134,758 | +0.15(+3.27%) |
Dec 19, 2022 | 4.636 | 4.757 | 4.488 | 4.544 | 155,438 | -0.10(-2.20%) |
Dec 16, 2022 | 4.544 | 4.655 | 4.544 | 4.646 | 152,551 | +0.06(+1.21%) |
Dec 15, 2022 | 4.571 | 4.636 | 4.544 | 4.590 | 93,814 | -0.05(-1.00%) |
Dec 14, 2022 | 4.646 | 4.692 | 4.571 | 4.636 | 73,579 | +0.00(+0.00%) |
Dec 13, 2022 | 4.683 | 4.812 | 4.608 | 4.636 | 97,225 | -0.02(-0.40%) |
Dec 12, 2022 | 4.544 | 4.673 | 4.544 | 4.655 | 111,112 | +0.11(+2.45%) |
Dec 09, 2022 | 4.544 | 4.608 | 4.488 | 4.544 | 98,150 | -0.02(-0.41%) |
Dec 08, 2022 | 4.544 | 4.636 | 4.516 | 4.562 | 84,054 | +0.04(+0.82%) |
Dec 07, 2022 | 4.636 | 4.636 | 4.460 | 4.525 | 115,831 | -0.12(-2.59%) |
Dec 06, 2022 | 4.673 | 4.697 | 4.590 | 4.646 | 42,536 | -0.06(-1.38%) |
Dec 05, 2022 | 4.664 | 4.775 | 4.600 | 4.710 | 123,802 | +0.01(+0.20%) |
Dec 02, 2022 | 4.748 | 4.766 | 4.653 | 4.701 | 89,142 | -0.06(-1.17%) |
Dec 01, 2022 | 4.738 | 4.905 | 4.664 | 4.757 | 131,742 | +0.00(+0.00%) |
Nov 30, 2022 | 4.710 | 4.794 | 4.664 | 4.757 | 126,886 | +0.06(+1.18%) |
Nov 29, 2022 | 4.710 | 4.865 | 4.658 | 4.701 | 139,435 | +0.03(+0.58%) |
Nov 28, 2022 | 4.592 | 4.747 | 4.565 | 4.674 | 154,269 | +0.07(+1.58%) |
Nov 25, 2022 | 4.501 | 4.674 | 4.501 | 4.601 | 81,466 | +0.12(+2.64%) |
Nov 23, 2022 | 4.465 | 4.497 | 4.428 | 4.483 | 183,384 | +0.02(+0.41%) |
Nov 22, 2022 | 4.474 | 4.519 | 4.410 | 4.465 | 92,839 | +0.02(+0.41%) |
Nov 21, 2022 | 4.401 | 4.465 | 4.342 | 4.447 | 114,061 | +0.05(+1.24%) |
Nov 18, 2022 | 4.328 | 4.456 | 4.328 | 4.392 | 124,593 | +0.05(+1.26%) |
Nov 17, 2022 | 4.383 | 4.401 | 4.237 | 4.337 | 109,473 | -0.02(-0.42%) |
Nov 16, 2022 | 4.565 | 4.588 | 4.328 | 4.356 | 168,750 | -0.25(-5.52%) |
Nov 15, 2022 | 4.583 | 4.751 | 4.565 | 4.610 | 156,808 | +0.01(+0.20%) |
Nov 14, 2022 | 4.665 | 4.728 | 4.592 | 4.601 | 300,340 | -0.01(-0.20%) |
Nov 11, 2022 | 4.447 | 4.638 | 4.437 | 4.610 | 137,175 | +0.15(+3.47%) |
Nov 10, 2022 | 4.601 | 4.638 | 4.256 | 4.456 | 447,498 | -0.24(-5.04%) |
Nov 09, 2022 | 4.674 | 4.765 | 4.665 | 4.692 | 93,104 | +0.02(+0.39%) |
Nov 08, 2022 | 4.638 | 4.765 | 4.638 | 4.674 | 120,635 | +0.04(+0.78%) |
Nov 07, 2022 | 4.510 | 4.701 | 4.483 | 4.638 | 93,867 | +0.17(+3.87%) |
Nov 04, 2022 | 4.328 | 4.474 | 4.328 | 4.465 | 86,173 | +0.20(+4.69%) |
Nov 03, 2022 | 4.292 | 4.328 | 4.156 | 4.265 | 158,576 | -0.05(-1.26%) |
Nov 02, 2022 | 4.428 | 4.483 | 4.301 | 4.319 | 143,016 | -0.10(-2.26%) |