Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.470 | 5.910 | 5.470 | 5.820 | 162,372 | +0.37(+6.79%) |
Jan 30, 2023 | 5.550 | 5.800 | 5.440 | 5.450 | 161,606 | -0.17(-3.02%) |
Jan 27, 2023 | 5.450 | 5.690 | 5.440 | 5.620 | 192,103 | +0.11(+2.00%) |
Jan 26, 2023 | 5.640 | 5.750 | 5.320 | 5.510 | 121,884 | -0.07(-1.25%) |
Jan 25, 2023 | 5.450 | 5.660 | 5.265 | 5.580 | 190,469 | +0.03(+0.54%) |
Jan 24, 2023 | 5.240 | 5.740 | 5.240 | 5.550 | 337,121 | +0.24(+4.52%) |
Jan 23, 2023 | 4.960 | 5.350 | 4.960 | 5.310 | 243,081 | +0.29(+5.78%) |
Jan 20, 2023 | 5.010 | 5.275 | 4.930 | 5.020 | 296,791 | +0.10(+2.03%) |
Jan 19, 2023 | 4.540 | 5.090 | 4.500 | 4.920 | 385,648 | +0.33(+7.19%) |
Jan 18, 2023 | 4.670 | 4.895 | 4.410 | 4.590 | 421,896 | -0.09(-1.92%) |
Jan 17, 2023 | 4.970 | 5.050 | 4.580 | 4.680 | 488,398 | -0.30(-6.02%) |
Jan 13, 2023 | 4.960 | 5.200 | 4.934 | 4.980 | 130,787 | -0.11(-2.16%) |
Jan 12, 2023 | 4.790 | 5.130 | 4.665 | 5.090 | 205,740 | +0.26(+5.38%) |
Jan 11, 2023 | 4.730 | 4.850 | 4.620 | 4.830 | 262,667 | +0.11(+2.33%) |
Jan 10, 2023 | 4.480 | 4.765 | 4.480 | 4.720 | 301,841 | +0.20(+4.42%) |
Jan 09, 2023 | 4.170 | 4.770 | 4.060 | 4.520 | 664,231 | +0.40(+9.71%) |
Jan 06, 2023 | 3.750 | 4.220 | 3.750 | 4.120 | 616,793 | +0.37(+9.87%) |
Jan 05, 2023 | 3.790 | 3.906 | 3.710 | 3.750 | 244,156 | -0.07(-1.83%) |
Jan 04, 2023 | 3.750 | 3.875 | 3.710 | 3.820 | 144,218 | +0.11(+2.96%) |
Jan 03, 2023 | 3.750 | 3.810 | 3.600 | 3.710 | 201,687 | +0.01(+0.27%) |
Dec 30, 2022 | 3.570 | 3.720 | 3.510 | 3.700 | 195,121 | +0.08(+2.21%) |
Dec 29, 2022 | 3.450 | 3.650 | 3.450 | 3.620 | 154,842 | +0.22(+6.47%) |
Dec 28, 2022 | 3.400 | 3.642 | 3.390 | 3.400 | 236,597 | +0.07(+2.10%) |
Dec 27, 2022 | 3.450 | 3.460 | 3.235 | 3.330 | 229,905 | +0.01(+0.30%) |
Dec 23, 2022 | 3.320 | 3.390 | 3.220 | 3.320 | 141,230 | -0.02(-0.60%) |
Dec 22, 2022 | 3.330 | 3.360 | 3.200 | 3.340 | 111,388 | -0.04(-1.18%) |
Dec 21, 2022 | 3.300 | 3.530 | 3.290 | 3.380 | 331,586 | +0.17(+5.30%) |
Dec 20, 2022 | 3.080 | 3.290 | 3.075 | 3.210 | 165,360 | +0.13(+4.22%) |
Dec 19, 2022 | 3.210 | 3.210 | 3.020 | 3.080 | 204,868 | -0.07(-2.22%) |
Dec 16, 2022 | 3.140 | 3.227 | 2.960 | 3.150 | 332,647 | +0.00(+0.00%) |
Dec 15, 2022 | 3.200 | 3.320 | 3.130 | 3.150 | 326,882 | -0.13(-3.96%) |
Dec 14, 2022 | 3.250 | 3.430 | 3.220 | 3.280 | 364,095 | +0.02(+0.61%) |
Dec 13, 2022 | 3.260 | 3.400 | 3.160 | 3.260 | 193,659 | +0.11(+3.49%) |
Dec 12, 2022 | 3.210 | 3.270 | 3.090 | 3.150 | 179,545 | -0.07(-2.17%) |
Dec 09, 2022 | 3.200 | 3.365 | 3.170 | 3.220 | 132,304 | -0.02(-0.62%) |
Dec 08, 2022 | 3.230 | 3.325 | 3.165 | 3.240 | 130,659 | +0.02(+0.62%) |
Dec 07, 2022 | 3.400 | 3.490 | 3.178 | 3.220 | 128,573 | -0.06(-1.83%) |
Dec 06, 2022 | 3.500 | 3.500 | 3.195 | 3.280 | 234,425 | -0.24(-6.82%) |
Dec 05, 2022 | 3.590 | 3.720 | 3.450 | 3.520 | 217,406 | -0.15(-4.09%) |
Dec 02, 2022 | 3.550 | 3.720 | 3.326 | 3.670 | 132,883 | +0.05(+1.38%) |
Dec 01, 2022 | 3.590 | 3.710 | 3.540 | 3.620 | 97,281 | +0.04(+1.12%) |
Nov 30, 2022 | 3.460 | 3.645 | 3.376 | 3.580 | 231,164 | +0.19(+5.60%) |
Nov 29, 2022 | 3.340 | 3.410 | 3.190 | 3.390 | 164,374 | +0.13(+3.99%) |
Nov 28, 2022 | 3.310 | 3.450 | 3.210 | 3.260 | 165,404 | -0.08(-2.40%) |
Nov 25, 2022 | 3.350 | 3.380 | 3.253 | 3.340 | 52,759 | -0.04(-1.33%) |
Nov 23, 2022 | 3.100 | 3.540 | 3.050 | 3.385 | 261,649 | +0.28(+9.19%) |
Nov 22, 2022 | 3.170 | 3.180 | 3.027 | 3.100 | 265,206 | -0.04(-1.27%) |
Nov 21, 2022 | 3.360 | 3.390 | 3.130 | 3.140 | 272,979 | -0.27(-7.92%) |
Nov 18, 2022 | 3.500 | 3.790 | 3.306 | 3.410 | 461,046 | +0.11(+3.33%) |
Nov 17, 2022 | 3.460 | 3.490 | 3.180 | 3.300 | 478,613 | -0.22(-6.25%) |
Nov 16, 2022 | 3.500 | 3.980 | 3.390 | 3.520 | 2,477,256 | +0.43(+13.92%) |
Nov 15, 2022 | 2.760 | 3.200 | 2.760 | 3.090 | 973,853 | +0.39(+14.44%) |
Nov 14, 2022 | 3.160 | 3.210 | 2.690 | 2.700 | 1,831,366 | -0.58(-17.68%) |
Nov 11, 2022 | 3.230 | 3.670 | 3.230 | 3.280 | 1,681,967 | -1.45(-30.66%) |
Nov 10, 2022 | 4.730 | 5.000 | 4.360 | 4.730 | 792,298 | +0.18(+3.96%) |
Nov 09, 2022 | 5.000 | 5.000 | 4.450 | 4.550 | 422,160 | -0.26(-5.41%) |
Nov 08, 2022 | 5.120 | 5.120 | 4.420 | 4.810 | 424,179 | -0.37(-7.14%) |
Nov 07, 2022 | 5.380 | 5.410 | 4.880 | 5.180 | 493,317 | -0.17(-3.18%) |
Nov 04, 2022 | 5.900 | 6.060 | 5.260 | 5.350 | 339,852 | -0.45(-7.76%) |
Nov 03, 2022 | 6.090 | 6.210 | 5.770 | 5.800 | 167,628 | -0.33(-5.38%) |
Nov 02, 2022 | 6.910 | 6.910 | 6.110 | 6.130 | 272,444 | -0.77(-11.16%) |