Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.900 | 4.910 | 4.870 | 4.900 | 1,901 | +0.00(+0.00%) |
Jan 30, 2023 | 5.010 | 5.010 | 4.850 | 4.900 | 22,576 | -0.11(-2.20%) |
Jan 27, 2023 | 5.020 | 5.020 | 4.990 | 5.010 | 3,895 | -0.01(-0.20%) |
Jan 26, 2023 | 4.900 | 5.020 | 4.890 | 5.020 | 2,925 | +0.13(+2.66%) |
Jan 25, 2023 | 4.900 | 4.910 | 4.690 | 4.890 | 37,091 | +0.06(+1.24%) |
Jan 24, 2023 | 4.860 | 4.940 | 4.790 | 4.830 | 17,795 | -0.03(-0.62%) |
Jan 23, 2023 | 4.900 | 4.900 | 4.860 | 4.860 | 9,200 | -0.04(-0.82%) |
Jan 20, 2023 | 4.850 | 4.900 | 4.850 | 4.900 | 2,100 | +0.05(+1.03%) |
Jan 19, 2023 | 4.930 | 5.120 | 4.850 | 4.850 | 23,098 | -0.08(-1.62%) |
Jan 18, 2023 | 4.980 | 5.000 | 4.890 | 4.930 | 24,305 | -0.05(-1.00%) |
Jan 17, 2023 | 5.020 | 5.140 | 4.910 | 4.980 | 24,085 | +0.06(+1.22%) |
Jan 16, 2023 | 5.000 | 5.000 | 4.900 | 4.920 | 4,026 | +0.00(+0.00%) |
Jan 13, 2023 | 4.990 | 5.250 | 4.910 | 4.920 | 4,145 | -0.07(-1.40%) |
Jan 12, 2023 | 4.950 | 4.990 | 4.930 | 4.990 | 2,624 | +0.11(+2.25%) |
Jan 11, 2023 | 4.940 | 5.000 | 4.870 | 4.880 | 5,624 | +0.00(+0.00%) |
Jan 10, 2023 | 4.960 | 5.020 | 4.770 | 4.880 | 7,055 | -0.07(-1.41%) |
Jan 09, 2023 | 5.200 | 5.200 | 4.950 | 4.950 | 35,503 | -0.25(-4.81%) |
Jan 06, 2023 | 5.000 | 5.260 | 5.000 | 5.200 | 7,101 | +0.20(+4.00%) |
Jan 05, 2023 | 5.210 | 5.300 | 4.840 | 5.000 | 44,405 | -0.15(-2.91%) |
Jan 04, 2023 | 5.510 | 5.510 | 5.080 | 5.150 | 46,708 | -0.34(-6.19%) |
Jan 03, 2023 | 5.580 | 5.580 | 5.450 | 5.490 | 5,703 | +0.01(+0.18%) |
Dec 30, 2022 | 5.480 | 0 | +0.01(+0.18%) | |||
Dec 29, 2022 | 5.500 | 5.560 | 5.470 | 5.470 | 2,215 | -0.03(-0.55%) |
Dec 28, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 2,124 | -0.10(-1.79%) |
Dec 23, 2022 | 5.600 | 0 | +0.07(+1.27%) | |||
Dec 22, 2022 | 5.550 | 5.560 | 5.480 | 5.530 | 11,910 | -0.02(-0.36%) |
Dec 21, 2022 | 5.600 | 5.600 | 5.500 | 5.550 | 2,100 | -0.05(-0.89%) |
Dec 20, 2022 | 5.590 | 5.600 | 5.590 | 5.600 | 1,100 | +0.01(+0.18%) |
Dec 19, 2022 | 5.600 | 5.600 | 5.590 | 5.590 | 1,433 | -0.01(-0.18%) |
Dec 16, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 1,105 | +0.01(+0.18%) |
Dec 15, 2022 | 5.610 | 5.610 | 5.590 | 5.590 | 1,124 | -0.01(-0.18%) |
Dec 14, 2022 | 5.650 | 5.650 | 5.600 | 5.600 | 5,926 | -0.15(-2.61%) |
Dec 13, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 | +0.08(+1.41%) |
Dec 12, 2022 | 5.670 | 5.670 | 5.670 | 5.670 | 200 | +0.00(+0.00%) |
Dec 09, 2022 | 5.670 | 5.670 | 5.670 | 5.670 | 1,000 | +0.00(+0.00%) |
Dec 08, 2022 | 5.610 | 5.670 | 5.610 | 5.670 | 1,925 | +0.06(+1.07%) |
Dec 07, 2022 | 5.690 | 5.690 | 5.610 | 5.610 | 1,500 | -0.04(-0.71%) |
Dec 06, 2022 | 5.690 | 5.690 | 5.650 | 5.650 | 5,324 | +0.00(+0.00%) |
Dec 05, 2022 | 5.700 | 5.700 | 5.650 | 5.650 | 5,700 | -0.04(-0.70%) |
Dec 02, 2022 | 5.700 | 5.700 | 5.690 | 5.690 | 324 | +0.04(+0.71%) |
Dec 01, 2022 | 5.800 | 5.800 | 5.650 | 5.650 | 7,501 | -0.15(-2.59%) |
Nov 30, 2022 | 5.830 | 5.830 | 5.800 | 5.800 | 1,400 | +0.00(+0.00%) |
Nov 28, 2022 | 5.800 | 0 | -0.04(-0.68%) | |||
Nov 25, 2022 | 5.860 | 5.860 | 5.810 | 5.840 | 3,824 | -0.01(-0.17%) |
Nov 24, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 3,224 | +0.00(+0.00%) |
Nov 23, 2022 | 5.870 | 5.870 | 5.810 | 5.850 | 5,700 | -0.02(-0.34%) |
Nov 22, 2022 | 5.870 | 5.870 | 5.850 | 5.870 | 1,724 | -0.03(-0.51%) |
Nov 18, 2022 | 5.900 | 4 | +0.01(+0.17%) | |||
Nov 17, 2022 | 5.900 | 5.900 | 5.890 | 5.890 | 3,400 | -0.01(-0.17%) |
Nov 16, 2022 | 5.900 | 5.900 | 5.890 | 5.900 | 1,500 | +0.00(+0.00%) |
Nov 15, 2022 | 5.870 | 5.900 | 5.840 | 5.900 | 1,824 | +0.00(+0.00%) |
Nov 14, 2022 | 5.850 | 5.900 | 5.800 | 5.900 | 8,500 | +0.00(+0.00%) |
Nov 11, 2022 | 5.880 | 5.900 | 5.830 | 5.900 | 3,600 | +0.11(+1.90%) |
Nov 10, 2022 | 5.870 | 5.890 | 5.790 | 5.790 | 9,824 | -0.10(-1.70%) |
Nov 09, 2022 | 5.890 | 5.890 | 5.890 | 5.890 | 824 | +0.03(+0.51%) |
Nov 08, 2022 | 5.900 | 5.900 | 5.850 | 5.860 | 3,901 | -0.04(-0.68%) |
Nov 07, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 10,324 | +0.00(+0.00%) |
Nov 04, 2022 | 6.030 | 6.030 | 5.840 | 5.900 | 12,620 | -0.11(-1.83%) |
Nov 03, 2022 | 5.990 | 6.010 | 5.970 | 6.010 | 3,700 | -0.07(-1.15%) |
Nov 02, 2022 | 6.080 | 6.080 | 6.080 | 6.080 | 600 | -0.02(-0.33%) |