Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.060 | 8.500 | 7.945 | 8.300 | 1,214,646 | +0.29(+3.62%) |
Jan 30, 2023 | 7.770 | 8.420 | 7.500 | 8.010 | 1,300,849 | +0.17(+2.17%) |
Jan 27, 2023 | 7.070 | 7.910 | 7.070 | 7.840 | 1,751,488 | +0.74(+10.42%) |
Jan 26, 2023 | 7.190 | 7.489 | 6.820 | 7.100 | 2,258,597 | -0.07(-0.98%) |
Jan 25, 2023 | 6.250 | 7.530 | 5.950 | 7.170 | 9,802,118 | +1.75(+32.29%) |
Jan 24, 2023 | 5.470 | 5.610 | 5.400 | 5.420 | 530,071 | -0.12(-2.17%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.292 | 5.540 | 369,777 | +0.15(+2.78%) |
Jan 20, 2023 | 5.460 | 5.740 | 5.290 | 5.390 | 405,242 | +0.06(+1.13%) |
Jan 19, 2023 | 6.000 | 6.000 | 5.280 | 5.330 | 587,715 | -0.73(-12.05%) |
Jan 18, 2023 | 6.920 | 6.949 | 6.060 | 6.060 | 462,921 | -0.86(-12.43%) |
Jan 17, 2023 | 6.430 | 7.095 | 6.400 | 6.920 | 535,507 | +0.41(+6.30%) |
Jan 13, 2023 | 6.170 | 6.540 | 6.160 | 6.510 | 384,964 | +0.26(+4.16%) |
Jan 12, 2023 | 6.730 | 6.770 | 5.990 | 6.250 | 580,572 | -0.40(-6.02%) |
Jan 11, 2023 | 6.570 | 6.805 | 6.458 | 6.650 | 458,243 | +0.12(+1.84%) |
Jan 10, 2023 | 6.230 | 6.620 | 6.080 | 6.530 | 584,843 | +0.26(+4.15%) |
Jan 09, 2023 | 5.900 | 6.660 | 5.900 | 6.270 | 863,612 | +0.66(+11.76%) |
Jan 06, 2023 | 5.080 | 5.810 | 4.980 | 5.610 | 730,019 | +0.55(+10.87%) |
Jan 05, 2023 | 4.790 | 5.170 | 4.650 | 5.060 | 838,807 | +0.36(+7.66%) |
Jan 04, 2023 | 4.780 | 4.960 | 4.660 | 4.700 | 233,224 | -0.15(-3.09%) |
Jan 03, 2023 | 4.910 | 5.090 | 4.810 | 4.850 | 328,087 | +0.01(+0.21%) |
Dec 30, 2022 | 4.740 | 4.870 | 4.730 | 4.840 | 307,028 | +0.02(+0.41%) |
Dec 29, 2022 | 4.580 | 4.820 | 4.480 | 4.820 | 345,378 | +0.28(+6.17%) |
Dec 28, 2022 | 4.510 | 4.580 | 4.370 | 4.540 | 208,347 | +0.02(+0.44%) |
Dec 27, 2022 | 4.330 | 4.530 | 4.210 | 4.520 | 605,739 | +0.09(+2.03%) |
Dec 23, 2022 | 4.790 | 4.800 | 4.420 | 4.430 | 325,486 | -0.39(-8.09%) |
Dec 22, 2022 | 5.130 | 5.140 | 4.610 | 4.820 | 457,786 | -0.35(-6.77%) |
Dec 21, 2022 | 4.980 | 5.270 | 4.850 | 5.170 | 563,189 | +0.20(+4.02%) |
Dec 20, 2022 | 4.670 | 5.180 | 4.640 | 4.970 | 539,751 | +0.21(+4.41%) |
Dec 19, 2022 | 5.190 | 5.190 | 4.625 | 4.760 | 844,263 | -0.46(-8.81%) |
Dec 16, 2022 | 4.750 | 5.248 | 4.699 | 5.220 | 751,124 | +0.43(+8.98%) |
Dec 15, 2022 | 4.650 | 4.820 | 4.500 | 4.790 | 593,990 | +0.15(+3.23%) |
Dec 14, 2022 | 4.500 | 4.880 | 4.430 | 4.640 | 530,786 | +0.18(+4.04%) |
Dec 13, 2022 | 4.410 | 4.585 | 4.330 | 4.460 | 414,377 | +0.23(+5.44%) |
Dec 12, 2022 | 4.300 | 4.300 | 4.010 | 4.230 | 469,818 | -0.02(-0.47%) |
Dec 09, 2022 | 4.580 | 4.680 | 4.250 | 4.250 | 348,223 | -0.37(-8.01%) |
Dec 08, 2022 | 4.450 | 4.790 | 4.200 | 4.620 | 460,947 | +0.17(+3.82%) |
Dec 07, 2022 | 4.100 | 4.520 | 4.070 | 4.450 | 658,437 | +0.30(+7.23%) |
Dec 06, 2022 | 4.550 | 4.770 | 4.055 | 4.150 | 698,120 | -0.48(-10.37%) |
Dec 05, 2022 | 5.380 | 5.380 | 4.370 | 4.630 | 1,119,546 | -0.66(-12.48%) |
Dec 02, 2022 | 4.320 | 5.470 | 4.310 | 5.290 | 2,871,413 | +0.87(+19.68%) |
Dec 01, 2022 | 3.930 | 4.762 | 3.920 | 4.420 | 4,896,892 | +0.86(+24.16%) |
Nov 30, 2022 | 3.450 | 3.580 | 3.360 | 3.560 | 466,491 | +0.08(+2.30%) |
Nov 29, 2022 | 3.370 | 3.590 | 3.170 | 3.480 | 371,933 | +0.08(+2.35%) |
Nov 28, 2022 | 3.290 | 3.560 | 3.230 | 3.400 | 995,946 | +0.33(+10.75%) |
Nov 25, 2022 | 2.990 | 3.090 | 2.910 | 3.070 | 232,383 | +0.09(+3.02%) |
Nov 23, 2022 | 3.050 | 3.060 | 2.870 | 2.980 | 749,839 | -0.11(-3.56%) |
Nov 22, 2022 | 3.130 | 3.155 | 2.870 | 3.090 | 624,613 | -0.04(-1.28%) |
Nov 21, 2022 | 3.230 | 3.260 | 3.010 | 3.130 | 555,321 | -0.14(-4.28%) |
Nov 18, 2022 | 3.400 | 3.430 | 3.230 | 3.270 | 252,721 | -0.07(-2.10%) |
Nov 17, 2022 | 3.290 | 3.455 | 3.150 | 3.340 | 438,780 | -0.05(-1.47%) |
Nov 16, 2022 | 3.130 | 3.450 | 3.025 | 3.390 | 1,540,283 | +0.23(+7.28%) |
Nov 15, 2022 | 3.590 | 3.889 | 3.075 | 3.160 | 1,773,391 | -0.38(-10.73%) |
Nov 14, 2022 | 3.850 | 4.020 | 3.500 | 3.540 | 895,535 | -0.32(-8.29%) |
Nov 11, 2022 | 3.990 | 4.250 | 3.860 | 3.860 | 1,590,726 | -0.19(-4.69%) |
Nov 10, 2022 | 4.050 | 4.198 | 3.930 | 4.050 | 1,090,932 | +0.01(+0.25%) |
Nov 09, 2022 | 3.650 | 4.060 | 3.480 | 4.040 | 1,118,675 | +0.26(+6.88%) |
Nov 08, 2022 | 3.490 | 4.143 | 3.000 | 3.780 | 2,133,970 | +0.60(+18.87%) |
Nov 07, 2022 | 3.010 | 3.200 | 2.940 | 3.180 | 479,149 | +0.16(+5.30%) |
Nov 04, 2022 | 2.850 | 3.040 | 2.700 | 3.020 | 529,097 | +0.22(+7.86%) |
Nov 03, 2022 | 2.730 | 2.890 | 2.670 | 2.800 | 485,127 | +0.07(+2.56%) |
Nov 02, 2022 | 2.700 | 3.000 | 2.680 | 2.730 | 725,365 | +0.05(+1.87%) |