Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.310 | 5.400 | 5.305 | 5.390 | 1,842 | -0.02(-0.37%) |
Jan 30, 2023 | 5.440 | 5.440 | 5.410 | 5.410 | 3,957 | +0.11(+2.08%) |
Jan 27, 2023 | 5.270 | 5.482 | 5.220 | 5.300 | 11,564 | -0.21(-3.81%) |
Jan 26, 2023 | 5.600 | 5.720 | 5.500 | 5.510 | 11,702 | -0.09(-1.61%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 4,083 | +0.00(+0.00%) |
Jan 24, 2023 | 5.650 | 5.650 | 5.600 | 5.600 | 1,555 | +0.00(+0.00%) |
Jan 23, 2023 | 5.700 | 5.700 | 5.599 | 5.600 | 6,958 | -0.00(-0.00%) |
Jan 20, 2023 | 5.600 | 5.650 | 5.530 | 5.600 | 15,978 | +0.01(+0.18%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.460 | 5.590 | 4,889 | -0.08(-1.41%) |
Jan 18, 2023 | 5.900 | 5.900 | 5.560 | 5.670 | 14,595 | -0.06(-1.05%) |
Jan 17, 2023 | 6.120 | 6.120 | 5.699 | 5.730 | 25,791 | +0.23(+4.18%) |
Jan 13, 2023 | 5.760 | 5.770 | 5.320 | 5.500 | 11,153 | +0.04(+0.73%) |
Jan 12, 2023 | 5.600 | 5.750 | 5.460 | 5.460 | 9,862 | -0.09(-1.62%) |
Jan 11, 2023 | 5.630 | 5.700 | 5.200 | 5.550 | 32,259 | -0.01(-0.18%) |
Jan 10, 2023 | 5.790 | 5.800 | 5.560 | 5.560 | 6,046 | +0.05(+0.91%) |
Jan 09, 2023 | 5.500 | 5.780 | 5.310 | 5.510 | 10,387 | +0.23(+4.36%) |
Jan 05, 2023 | 5.280 | 1 | -0.07(-1.31%) | |||
Jan 04, 2023 | 5.270 | 5.750 | 5.270 | 5.350 | 11,528 | +0.06(+1.13%) |
Jan 03, 2023 | 5.290 | 5.320 | 5.240 | 5.290 | 2,752 | +0.30(+6.01%) |
Dec 30, 2022 | 5.510 | 5.510 | 4.990 | 4.990 | 11,269 | -0.48(-8.78%) |
Dec 29, 2022 | 5.500 | 5.600 | 5.192 | 5.470 | 26,728 | +0.23(+4.39%) |
Dec 28, 2022 | 5.175 | 5.280 | 5.175 | 5.240 | 1,577 | +0.04(+0.77%) |
Dec 27, 2022 | 5.200 | 5.225 | 5.200 | 5.200 | 1,480 | +0.00(+0.00%) |
Dec 23, 2022 | 5.210 | 5.220 | 5.200 | 5.200 | 3,940 | -0.13(-2.44%) |
Dec 22, 2022 | 5.150 | 5.350 | 5.110 | 5.330 | 1,872 | +0.04(+0.76%) |
Dec 21, 2022 | 5.500 | 5.604 | 5.000 | 5.290 | 20,261 | -0.27(-4.86%) |
Dec 20, 2022 | 5.678 | 5.678 | 5.560 | 5.560 | 339 | +0.03(+0.54%) |
Dec 19, 2022 | 5.620 | 5.759 | 5.190 | 5.530 | 16,860 | -0.14(-2.47%) |
Dec 16, 2022 | 5.600 | 5.670 | 5.600 | 5.670 | 509 | -0.09(-1.56%) |
Dec 15, 2022 | 5.880 | 6.230 | 5.544 | 5.760 | 16,349 | -0.04(-0.78%) |
Dec 14, 2022 | 5.600 | 5.955 | 5.400 | 5.805 | 7,336 | +0.35(+6.51%) |
Dec 13, 2022 | 6.010 | 6.060 | 5.190 | 5.450 | 48,300 | -0.31(-5.38%) |
Dec 12, 2022 | 5.910 | 5.993 | 5.574 | 5.760 | 26,586 | +0.06(+1.05%) |
Dec 09, 2022 | 5.650 | 5.880 | 5.245 | 5.700 | 18,299 | +0.34(+6.34%) |
Dec 08, 2022 | 5.190 | 5.399 | 4.900 | 5.360 | 9,793 | +0.37(+7.41%) |
Dec 07, 2022 | 4.890 | 5.500 | 4.750 | 4.990 | 15,550 | +0.13(+2.67%) |
Dec 06, 2022 | 4.760 | 5.041 | 4.750 | 4.860 | 35,691 | +0.06(+1.25%) |
Dec 05, 2022 | 4.900 | 4.960 | 4.700 | 4.800 | 11,391 | -0.18(-3.61%) |
Dec 02, 2022 | 5.080 | 5.240 | 4.950 | 4.980 | 15,038 | -0.13(-2.54%) |
Dec 01, 2022 | 5.260 | 5.410 | 5.075 | 5.110 | 24,891 | -0.09(-1.73%) |
Nov 30, 2022 | 5.190 | 5.420 | 5.190 | 5.200 | 6,593 | -0.31(-5.63%) |
Nov 29, 2022 | 5.560 | 5.560 | 5.510 | 5.510 | 1,685 | -0.29(-5.00%) |
Nov 28, 2022 | 5.700 | 5.800 | 5.700 | 5.800 | 442 | -0.04(-0.68%) |
Nov 25, 2022 | 5.770 | 5.900 | 5.770 | 5.840 | 4,783 | +0.09(+1.57%) |
Nov 23, 2022 | 5.790 | 5.790 | 5.750 | 5.750 | 7,337 | -0.02(-0.35%) |
Nov 22, 2022 | 5.810 | 5.810 | 5.770 | 5.770 | 2,653 | -0.11(-1.87%) |
Nov 21, 2022 | 5.870 | 5.880 | 5.850 | 5.880 | 3,337 | +0.07(+1.20%) |
Nov 18, 2022 | 5.983 | 6.031 | 5.810 | 5.810 | 3,400 | +0.00(+0.00%) |
Nov 17, 2022 | 5.920 | 6.000 | 5.800 | 5.810 | 3,778 | -0.19(-3.17%) |
Nov 15, 2022 | 6.000 | 3 | +0.16(+2.74%) | |||
Nov 14, 2022 | 6.030 | 6.030 | 5.840 | 5.840 | 7,710 | -0.16(-2.67%) |
Nov 11, 2022 | 6.000 | 6.000 | 5.990 | 6.000 | 1,832 | +0.01(+0.17%) |
Nov 10, 2022 | 6.000 | 6.000 | 5.990 | 5.990 | 1,299 | +0.04(+0.67%) |
Nov 09, 2022 | 5.990 | 6.068 | 5.950 | 5.950 | 5,742 | +0.05(+0.85%) |
Nov 08, 2022 | 6.000 | 6.040 | 5.900 | 5.900 | 9,314 | +0.00(+0.00%) |
Nov 07, 2022 | 6.000 | 6.000 | 5.750 | 5.900 | 16,571 | +0.12(+2.08%) |
Nov 04, 2022 | 6.000 | 6.150 | 5.780 | 5.780 | 5,468 | -0.13(-2.20%) |
Nov 03, 2022 | 5.900 | 5.910 | 5.900 | 5.910 | 1,637 | +0.05(+0.85%) |
Nov 02, 2022 | 6.030 | 6.030 | 5.860 | 5.860 | 737 | +0.26(+4.71%) |