Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.180 | 5.300 | 5.180 | 5.270 | 24,590 | +0.05(+0.96%) |
Jan 30, 2023 | 5.200 | 5.440 | 5.170 | 5.220 | 41,544 | -0.12(-2.25%) |
Jan 27, 2023 | 5.070 | 5.510 | 5.040 | 5.340 | 224,859 | +0.26(+5.12%) |
Jan 26, 2023 | 5.170 | 5.340 | 5.010 | 5.080 | 62,671 | -0.13(-2.50%) |
Jan 25, 2023 | 5.100 | 5.350 | 5.100 | 5.210 | 34,142 | -0.03(-0.57%) |
Jan 24, 2023 | 5.260 | 5.430 | 5.160 | 5.240 | 52,369 | -0.08(-1.50%) |
Jan 23, 2023 | 5.380 | 5.550 | 5.300 | 5.320 | 53,910 | -0.17(-3.10%) |
Jan 20, 2023 | 5.250 | 5.490 | 5.250 | 5.490 | 13,920 | +0.14(+2.62%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.280 | 5.350 | 13,629 | -0.04(-0.74%) |
Jan 18, 2023 | 5.470 | 5.640 | 5.260 | 5.390 | 39,580 | -0.13(-2.36%) |
Jan 17, 2023 | 5.300 | 5.600 | 5.260 | 5.520 | 53,720 | +0.12(+2.22%) |
Jan 13, 2023 | 5.300 | 5.500 | 5.150 | 5.400 | 36,534 | +0.00(+0.00%) |
Jan 12, 2023 | 5.080 | 5.440 | 5.020 | 5.400 | 50,549 | +0.23(+4.45%) |
Jan 11, 2023 | 5.510 | 5.610 | 5.035 | 5.170 | 148,250 | -0.47(-8.33%) |
Jan 10, 2023 | 5.280 | 5.640 | 5.280 | 5.640 | 29,061 | +0.31(+5.82%) |
Jan 09, 2023 | 5.370 | 5.730 | 5.220 | 5.330 | 61,827 | -0.17(-3.09%) |
Jan 06, 2023 | 5.810 | 5.890 | 5.310 | 5.500 | 55,679 | -0.15(-2.65%) |
Jan 05, 2023 | 6.300 | 6.300 | 5.650 | 5.650 | 42,869 | -0.60(-9.60%) |
Jan 04, 2023 | 6.010 | 6.270 | 5.900 | 6.250 | 42,410 | +0.00(+0.00%) |
Jan 03, 2023 | 6.130 | 6.490 | 5.610 | 6.250 | 98,193 | +0.66(+11.81%) |
Dec 30, 2022 | 5.470 | 5.620 | 5.080 | 5.590 | 71,383 | -0.04(-0.71%) |
Dec 29, 2022 | 5.640 | 5.750 | 5.400 | 5.630 | 79,056 | -0.02(-0.35%) |
Dec 28, 2022 | 5.250 | 5.660 | 5.082 | 5.650 | 44,772 | +0.41(+7.82%) |
Dec 27, 2022 | 5.460 | 5.620 | 4.950 | 5.240 | 224,857 | -0.38(-6.76%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.415 | 5.620 | 78,361 | -0.24(-4.10%) |
Dec 22, 2022 | 5.980 | 6.042 | 5.770 | 5.860 | 19,390 | -0.26(-4.25%) |
Dec 21, 2022 | 6.560 | 6.600 | 6.025 | 6.120 | 69,649 | -0.59(-8.79%) |
Dec 20, 2022 | 6.730 | 6.750 | 6.400 | 6.710 | 57,370 | -0.26(-3.73%) |
Dec 19, 2022 | 6.940 | 6.970 | 6.350 | 6.970 | 95,980 | -0.12(-1.69%) |
Dec 16, 2022 | 6.640 | 7.180 | 6.470 | 7.090 | 527,679 | +0.46(+6.94%) |
Dec 15, 2022 | 6.550 | 6.990 | 6.396 | 6.630 | 91,630 | -0.37(-5.29%) |
Dec 14, 2022 | 6.570 | 7.100 | 6.570 | 7.000 | 95,253 | +0.28(+4.17%) |
Dec 13, 2022 | 6.970 | 7.100 | 6.320 | 6.720 | 118,305 | +0.04(+0.60%) |
Dec 12, 2022 | 6.430 | 6.900 | 6.430 | 6.680 | 132,098 | +0.26(+4.05%) |
Dec 09, 2022 | 5.980 | 6.570 | 5.970 | 6.420 | 176,776 | +0.44(+7.36%) |
Dec 08, 2022 | 6.010 | 6.470 | 5.755 | 5.980 | 197,672 | -0.03(-0.50%) |
Dec 07, 2022 | 5.140 | 6.200 | 5.090 | 6.010 | 328,169 | +0.61(+11.30%) |
Dec 06, 2022 | 4.950 | 5.450 | 4.600 | 5.400 | 280,091 | +0.28(+5.47%) |
Dec 05, 2022 | 4.550 | 6.070 | 4.480 | 5.120 | 3,476,168 | +0.67(+15.06%) |
Dec 02, 2022 | 4.270 | 4.480 | 4.270 | 4.450 | 27,091 | +0.08(+1.83%) |
Dec 01, 2022 | 4.560 | 4.600 | 4.292 | 4.370 | 47,066 | -0.21(-4.59%) |
Nov 30, 2022 | 4.870 | 4.870 | 4.450 | 4.580 | 139,398 | -0.22(-4.58%) |
Nov 29, 2022 | 4.250 | 4.916 | 4.250 | 4.800 | 45,504 | +0.57(+13.48%) |
Nov 28, 2022 | 4.370 | 4.450 | 4.200 | 4.230 | 96,077 | -0.23(-5.16%) |
Nov 25, 2022 | 4.250 | 4.620 | 4.250 | 4.460 | 36,956 | +0.25(+5.94%) |
Nov 23, 2022 | 4.350 | 4.610 | 4.140 | 4.210 | 71,775 | -0.24(-5.39%) |
Nov 22, 2022 | 4.460 | 4.680 | 4.440 | 4.450 | 40,689 | -0.11(-2.41%) |
Nov 21, 2022 | 5.040 | 5.100 | 4.460 | 4.560 | 56,920 | -0.48(-9.52%) |
Nov 18, 2022 | 5.170 | 5.230 | 5.020 | 5.040 | 41,111 | -0.28(-5.26%) |
Nov 17, 2022 | 5.400 | 5.410 | 4.900 | 5.320 | 136,915 | -0.14(-2.56%) |
Nov 16, 2022 | 5.820 | 5.930 | 5.460 | 5.460 | 25,736 | -0.47(-7.93%) |
Nov 15, 2022 | 5.850 | 6.144 | 5.810 | 5.930 | 125,853 | -0.53(-8.20%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.350 | 6.460 | 61,632 | -0.52(-7.45%) |
Nov 11, 2022 | 6.090 | 6.980 | 5.920 | 6.980 | 68,215 | +0.81(+13.13%) |
Nov 10, 2022 | 5.350 | 6.230 | 5.350 | 6.170 | 66,839 | +0.87(+16.42%) |
Nov 09, 2022 | 5.140 | 5.340 | 5.140 | 5.300 | 20,793 | +0.04(+0.76%) |
Nov 08, 2022 | 5.360 | 5.390 | 5.170 | 5.260 | 27,573 | -0.08(-1.50%) |
Nov 07, 2022 | 5.360 | 5.480 | 5.190 | 5.340 | 33,398 | +0.06(+1.14%) |
Nov 04, 2022 | 5.500 | 5.500 | 5.120 | 5.280 | 29,325 | -0.14(-2.58%) |
Nov 03, 2022 | 5.400 | 5.610 | 5.300 | 5.420 | 34,326 | -0.04(-0.73%) |
Nov 02, 2022 | 5.850 | 5.880 | 5.400 | 5.460 | 69,296 | -0.47(-7.93%) |