Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.788 | 5.825 | 5.734 | 5.779 | 8,668,607 | +0.14(+2.52%) |
Jan 30, 2023 | 5.610 | 5.708 | 5.610 | 5.636 | 6,738,690 | -0.01(-0.16%) |
Jan 27, 2023 | 5.770 | 5.796 | 5.614 | 5.645 | 7,802,823 | -0.18(-3.05%) |
Jan 26, 2023 | 5.743 | 5.823 | 5.681 | 5.823 | 9,718,538 | +0.14(+2.50%) |
Jan 25, 2023 | 5.565 | 5.694 | 5.556 | 5.681 | 7,265,750 | +0.06(+1.11%) |
Jan 24, 2023 | 5.619 | 5.641 | 5.556 | 5.619 | 7,278,642 | +0.03(+0.48%) |
Jan 23, 2023 | 5.690 | 5.716 | 5.570 | 5.592 | 6,942,218 | -0.12(-2.02%) |
Jan 20, 2023 | 5.708 | 5.734 | 5.672 | 5.708 | 7,359,653 | -0.04(-0.77%) |
Jan 19, 2023 | 5.770 | 5.814 | 5.699 | 5.752 | 7,601,053 | +0.01(+0.15%) |
Jan 18, 2023 | 5.859 | 5.916 | 5.734 | 5.743 | 13,911,239 | +0.11(+1.89%) |
Jan 17, 2023 | 5.645 | 5.761 | 5.610 | 5.636 | 16,983,628 | -0.04(-0.78%) |
Jan 13, 2023 | 5.654 | 5.699 | 5.619 | 5.681 | 8,679,948 | +0.04(+0.63%) |
Jan 12, 2023 | 5.592 | 5.681 | 5.539 | 5.645 | 11,767,477 | +0.07(+1.28%) |
Jan 11, 2023 | 5.343 | 5.588 | 5.334 | 5.574 | 24,108,308 | +0.12(+2.12%) |
Jan 10, 2023 | 5.316 | 5.521 | 5.263 | 5.459 | 37,828,944 | +0.23(+4.42%) |
Jan 09, 2023 | 5.174 | 5.316 | 5.152 | 5.227 | 9,403,597 | +0.05(+1.03%) |
Jan 06, 2023 | 5.192 | 5.250 | 5.139 | 5.174 | 10,750,485 | +0.16(+3.19%) |
Jan 05, 2023 | 4.872 | 5.067 | 4.863 | 5.014 | 10,753,870 | +0.19(+3.87%) |
Jan 04, 2023 | 4.801 | 4.845 | 4.747 | 4.827 | 12,233,709 | -0.01(-0.18%) |
Jan 03, 2023 | 4.934 | 4.961 | 4.819 | 4.836 | 13,284,335 | -0.09(-1.81%) |
Dec 30, 2022 | 4.987 | 5.041 | 4.899 | 4.925 | 3,764,571 | -0.06(-1.25%) |
Dec 29, 2022 | 5.094 | 5.103 | 4.961 | 4.987 | 6,526,121 | +0.00(+0.00%) |
Dec 28, 2022 | 5.085 | 5.094 | 4.983 | 4.987 | 9,589,571 | -0.02(-0.36%) |
Dec 27, 2022 | 4.907 | 5.054 | 4.890 | 5.005 | 12,601,966 | +0.01(+0.18%) |
Dec 23, 2022 | 4.979 | 5.023 | 4.912 | 4.996 | 22,769,096 | -0.17(-3.27%) |
Dec 22, 2022 | 5.174 | 5.187 | 5.041 | 5.165 | 15,779,105 | -0.08(-1.53%) |
Dec 21, 2022 | 5.227 | 5.250 | 5.183 | 5.245 | 10,217,513 | +0.04(+0.85%) |
Dec 20, 2022 | 5.183 | 5.294 | 5.174 | 5.201 | 13,848,142 | +0.20(+4.09%) |
Dec 19, 2022 | 5.059 | 5.067 | 4.970 | 4.996 | 13,983,267 | -0.05(-1.06%) |
Dec 16, 2022 | 5.076 | 5.147 | 5.023 | 5.050 | 16,133,108 | -0.02(-0.35%) |
Dec 15, 2022 | 5.174 | 5.224 | 5.063 | 5.067 | 14,862,483 | -0.16(-3.06%) |
Dec 14, 2022 | 5.121 | 5.263 | 5.112 | 5.227 | 11,617,630 | +0.03(+0.51%) |
Dec 13, 2022 | 5.343 | 5.370 | 5.192 | 5.201 | 14,684,554 | -0.07(-1.35%) |
Dec 12, 2022 | 5.156 | 5.285 | 5.107 | 5.272 | 12,102,543 | -0.05(-1.00%) |
Dec 09, 2022 | 5.299 | 5.396 | 5.281 | 5.325 | 15,677,915 | +0.04(+0.84%) |
Dec 08, 2022 | 5.352 | 5.405 | 5.272 | 5.281 | 10,950,891 | -0.04(-0.83%) |
Dec 07, 2022 | 5.290 | 5.352 | 5.214 | 5.325 | 13,775,803 | +0.05(+1.01%) |
Dec 06, 2022 | 5.334 | 5.387 | 5.196 | 5.272 | 20,521,412 | +0.07(+1.37%) |
Dec 05, 2022 | 5.299 | 5.316 | 5.165 | 5.201 | 15,149,934 | -0.14(-2.66%) |
Dec 02, 2022 | 5.316 | 5.441 | 5.290 | 5.343 | 15,622,738 | +0.05(+1.01%) |
Dec 01, 2022 | 5.334 | 5.383 | 5.245 | 5.290 | 17,567,230 | -0.13(-2.46%) |
Nov 30, 2022 | 5.334 | 5.521 | 5.325 | 5.423 | 40,520,380 | +0.16(+3.04%) |
Nov 29, 2022 | 5.076 | 5.272 | 5.067 | 5.263 | 20,513,174 | +0.39(+8.03%) |
Nov 28, 2022 | 4.801 | 4.943 | 4.783 | 4.872 | 12,736,849 | -0.06(-1.26%) |
Nov 25, 2022 | 4.979 | 5.032 | 4.890 | 4.934 | 6,428,910 | +0.05(+1.09%) |
Nov 23, 2022 | 4.774 | 4.881 | 4.734 | 4.881 | 13,072,069 | +0.04(+0.92%) |
Nov 22, 2022 | 4.765 | 4.854 | 4.712 | 4.836 | 21,721,784 | +0.14(+2.90%) |
Nov 21, 2022 | 4.617 | 4.712 | 4.553 | 4.700 | 16,913,384 | +0.08(+1.79%) |
Nov 18, 2022 | 4.708 | 4.716 | 4.572 | 4.617 | 16,603,055 | -0.04(-0.89%) |
Nov 17, 2022 | 4.592 | 4.667 | 4.521 | 4.659 | 20,549,254 | -0.06(-1.23%) |
Nov 16, 2022 | 4.815 | 4.882 | 4.659 | 4.716 | 16,019,290 | -0.18(-3.71%) |
Nov 15, 2022 | 4.898 | 4.964 | 4.869 | 4.898 | 9,913,310 | +0.03(+0.68%) |
Nov 14, 2022 | 4.815 | 4.956 | 4.799 | 4.865 | 21,972,796 | +0.03(+0.68%) |
Nov 11, 2022 | 4.617 | 4.869 | 4.592 | 4.832 | 28,898,772 | +0.43(+9.76%) |
Nov 10, 2022 | 4.419 | 4.497 | 4.328 | 4.402 | 20,999,680 | -0.14(-3.09%) |
Nov 09, 2022 | 4.535 | 4.642 | 4.485 | 4.543 | 22,164,632 | +0.17(+3.77%) |
Nov 08, 2022 | 4.270 | 4.419 | 4.262 | 4.378 | 18,215,298 | +0.11(+2.51%) |
Nov 07, 2022 | 4.345 | 4.369 | 4.221 | 4.270 | 18,411,634 | -0.13(-3.00%) |
Nov 04, 2022 | 4.411 | 4.507 | 4.328 | 4.402 | 15,563,376 | +0.27(+6.60%) |
Nov 03, 2022 | 4.089 | 4.188 | 4.060 | 4.130 | 10,083,580 | +0.08(+2.04%) |
Nov 02, 2022 | 4.237 | 4.039 | 4.047 | 7,880,088 | -0.19(-4.48%) |