Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.355 | 5.439 | 5.281 | 5.383 | 33,819 | +0.12(+2.29%) |
Jan 30, 2023 | 5.207 | 5.362 | 5.207 | 5.263 | 16,536 | +0.07(+1.43%) |
Jan 27, 2023 | 5.179 | 5.188 | 5.124 | 5.188 | 13,516 | +0.06(+1.24%) |
Jan 26, 2023 | 5.193 | 5.198 | 5.107 | 5.125 | 38,311 | +0.00(+0.02%) |
Jan 25, 2023 | 5.207 | 5.226 | 5.105 | 5.124 | 15,875 | -0.07(-1.43%) |
Jan 24, 2023 | 5.188 | 5.275 | 5.188 | 5.198 | 15,573 | -0.04(-0.71%) |
Jan 23, 2023 | 5.235 | 5.305 | 5.182 | 5.235 | 30,668 | +0.00(+0.00%) |
Jan 20, 2023 | 5.129 | 5.286 | 5.086 | 5.235 | 52,379 | +0.09(+1.72%) |
Jan 19, 2023 | 5.170 | 5.179 | 5.124 | 5.146 | 13,753 | -0.00(-0.10%) |
Jan 18, 2023 | 5.179 | 5.179 | 5.096 | 5.151 | 25,314 | -0.01(-0.27%) |
Jan 17, 2023 | 5.170 | 5.179 | 5.105 | 5.165 | 20,232 | -0.00(-0.09%) |
Jan 13, 2023 | 5.161 | 5.170 | 5.122 | 5.170 | 16,219 | +0.04(+0.72%) |
Jan 12, 2023 | 5.170 | 5.170 | 5.077 | 5.133 | 13,087 | +0.01(+0.18%) |
Jan 11, 2023 | 5.179 | 5.179 | 5.077 | 5.124 | 21,920 | -0.04(-0.69%) |
Jan 10, 2023 | 5.161 | 5.161 | 5.049 | 5.159 | 17,199 | +0.04(+0.75%) |
Jan 09, 2023 | 5.086 | 5.179 | 5.068 | 5.121 | 19,222 | +0.05(+1.05%) |
Jan 06, 2023 | 5.086 | 5.086 | 5.049 | 5.068 | 12,096 | +0.04(+0.74%) |
Jan 05, 2023 | 5.059 | 5.059 | 5.020 | 5.031 | 4,876 | +0.02(+0.37%) |
Jan 04, 2023 | 5.068 | 5.077 | 5.012 | 5.012 | 9,792 | -0.02(-0.36%) |
Jan 03, 2023 | 4.901 | 5.043 | 4.901 | 5.031 | 9,400 | +0.08(+1.68%) |
Dec 30, 2022 | 4.929 | 4.948 | 4.725 | 4.948 | 30,729 | +0.07(+1.52%) |
Dec 29, 2022 | 4.948 | 4.948 | 4.873 | 4.873 | 18,856 | -0.06(-1.31%) |
Dec 28, 2022 | 4.920 | 4.957 | 4.920 | 4.938 | 7,590 | +0.01(+0.19%) |
Dec 27, 2022 | 4.957 | 4.957 | 4.920 | 4.929 | 19,684 | +0.02(+0.38%) |
Dec 23, 2022 | 4.920 | 4.985 | 4.910 | 4.910 | 177,270 | -0.01(-0.19%) |
Dec 22, 2022 | 4.994 | 5.003 | 4.920 | 4.920 | 15,944 | -0.03(-0.56%) |
Dec 21, 2022 | 4.975 | 5.040 | 4.924 | 4.948 | 24,943 | +0.07(+1.52%) |
Dec 20, 2022 | 4.929 | 4.985 | 4.873 | 4.873 | 55,729 | -0.04(-0.75%) |
Dec 19, 2022 | 5.086 | 5.086 | 4.873 | 4.910 | 28,073 | -0.14(-2.75%) |
Dec 16, 2022 | 5.142 | 5.142 | 5.049 | 5.049 | 15,660 | -0.09(-1.80%) |
Dec 15, 2022 | 5.281 | 5.281 | 5.096 | 5.142 | 51,122 | -0.08(-1.60%) |
Dec 14, 2022 | 5.317 | 5.326 | 5.225 | 5.225 | 11,382 | -0.07(-1.38%) |
Dec 13, 2022 | 5.271 | 5.312 | 5.271 | 5.299 | 10,737 | -0.00(-0.03%) |
Dec 12, 2022 | 5.317 | 5.331 | 5.253 | 5.300 | 9,786 | +0.02(+0.38%) |
Dec 09, 2022 | 5.299 | 5.340 | 5.265 | 5.280 | 2,925 | +0.01(+0.17%) |
Dec 08, 2022 | 5.372 | 5.372 | 5.262 | 5.271 | 15,548 | -0.04(-0.69%) |
Dec 07, 2022 | 5.463 | 5.481 | 5.308 | 5.308 | 37,020 | -0.04(-0.68%) |
Dec 06, 2022 | 5.374 | 5.374 | 5.331 | 5.344 | 9,209 | -0.01(-0.26%) |
Dec 05, 2022 | 5.390 | 5.417 | 5.344 | 5.358 | 9,092 | -0.02(-0.42%) |
Dec 02, 2022 | 5.417 | 5.426 | 5.381 | 5.381 | 9,584 | -0.01(-0.17%) |
Dec 01, 2022 | 5.408 | 5.426 | 5.381 | 5.390 | 5,818 | +0.01(+0.17%) |
Nov 30, 2022 | 5.431 | 5.431 | 5.381 | 5.381 | 7,777 | -0.05(-1.01%) |
Nov 29, 2022 | 5.408 | 5.463 | 5.381 | 5.436 | 12,094 | +0.11(+2.06%) |
Nov 28, 2022 | 5.317 | 5.481 | 5.317 | 5.326 | 25,246 | -0.04(-0.68%) |
Nov 25, 2022 | 5.381 | 5.390 | 5.362 | 5.362 | 1,372 | -0.00(-0.09%) |
Nov 23, 2022 | 5.381 | 5.426 | 5.362 | 5.367 | 9,798 | -0.00(-0.09%) |
Nov 22, 2022 | 5.408 | 5.440 | 5.317 | 5.372 | 5,321 | -0.01(-0.17%) |
Nov 21, 2022 | 5.390 | 5.399 | 5.377 | 5.381 | 3,057 | +0.01(+0.17%) |
Nov 18, 2022 | 5.372 | 5.507 | 5.322 | 5.372 | 37,129 | +0.01(+0.21%) |
Nov 17, 2022 | 5.390 | 5.390 | 5.344 | 5.360 | 10,524 | -0.03(-0.55%) |
Nov 16, 2022 | 5.664 | 5.664 | 5.308 | 5.390 | 123,998 | -0.05(-1.01%) |
Nov 15, 2022 | 5.463 | 5.527 | 5.390 | 5.445 | 5,543 | +0.05(+1.02%) |
Nov 14, 2022 | 5.408 | 5.426 | 5.372 | 5.390 | 20,538 | -0.02(-0.34%) |
Nov 11, 2022 | 5.289 | 5.426 | 5.289 | 5.408 | 26,765 | +0.10(+1.91%) |
Nov 10, 2022 | 5.253 | 5.362 | 5.253 | 5.307 | 16,591 | +0.01(+0.16%) |
Nov 09, 2022 | 5.308 | 5.326 | 5.271 | 5.299 | 2,604 | -0.02(-0.34%) |
Nov 08, 2022 | 5.362 | 5.362 | 5.271 | 5.317 | 16,339 | -0.01(-0.17%) |
Nov 07, 2022 | 5.299 | 5.378 | 5.299 | 5.326 | 9,112 | +0.06(+1.08%) |
Nov 04, 2022 | 5.323 | 5.378 | 5.253 | 5.269 | 11,741 | -0.02(-0.39%) |
Nov 03, 2022 | 5.289 | 5.317 | 5.262 | 5.289 | 7,218 | -0.01(-0.17%) |
Nov 02, 2022 | 5.428 | 5.428 | 5.271 | 5.299 | 3,730 | +0.01(+0.26%) |