Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.500 | 5.878 | 4.810 | 5.250 | 106,713 | +0.20(+4.01%) |
Jan 30, 2023 | 5.500 | 5.750 | 4.995 | 5.048 | 30,885 | -0.40(-7.39%) |
Jan 27, 2023 | 5.250 | 5.620 | 5.058 | 5.450 | 23,305 | +0.12(+2.35%) |
Jan 26, 2023 | 5.250 | 5.500 | 4.907 | 5.325 | 29,791 | +0.42(+8.56%) |
Jan 25, 2023 | 4.750 | 5.250 | 4.655 | 4.905 | 12,018 | -0.08(-1.65%) |
Jan 24, 2023 | 5.050 | 5.050 | 4.753 | 4.987 | 5,999 | +0.08(+1.68%) |
Jan 23, 2023 | 5.125 | 5.125 | 4.775 | 4.905 | 10,539 | -0.06(-1.21%) |
Jan 20, 2023 | 5.000 | 5.497 | 4.875 | 4.965 | 7,878 | -0.04(-0.70%) |
Jan 19, 2023 | 5.000 | 5.415 | 4.950 | 5.000 | 3,501 | +0.00(+0.00%) |
Jan 18, 2023 | 5.100 | 5.457 | 4.753 | 5.000 | 31,223 | +0.12(+2.56%) |
Jan 17, 2023 | 5.000 | 5.103 | 4.625 | 4.875 | 7,411 | -0.12(-2.30%) |
Jan 13, 2023 | 4.995 | 5.000 | 4.688 | 4.990 | 2,520 | +0.14(+2.83%) |
Jan 12, 2023 | 4.888 | 5.000 | 4.688 | 4.853 | 6,160 | -0.04(-0.72%) |
Jan 11, 2023 | 5.000 | 5.175 | 4.765 | 4.888 | 2,523 | -0.29(-5.56%) |
Jan 10, 2023 | 5.005 | 5.250 | 4.650 | 5.175 | 15,269 | +0.17(+3.50%) |
Jan 09, 2023 | 4.822 | 5.500 | 4.625 | 5.000 | 15,896 | +0.01(+0.30%) |
Jan 06, 2023 | 5.125 | 5.125 | 4.650 | 4.985 | 17,096 | -0.01(-0.30%) |
Jan 05, 2023 | 4.740 | 5.125 | 4.423 | 5.000 | 3,880 | +0.59(+13.31%) |
Jan 04, 2023 | 4.503 | 4.775 | 4.378 | 4.412 | 6,235 | -0.14(-3.13%) |
Jan 03, 2023 | 4.750 | 4.750 | 4.325 | 4.555 | 5,470 | -0.15(-3.09%) |
Dec 30, 2022 | 4.750 | 5.125 | 4.625 | 4.700 | 4,856 | +0.07(+1.51%) |
Dec 29, 2022 | 4.463 | 5.173 | 4.275 | 4.630 | 20,317 | +0.13(+3.00%) |
Dec 28, 2022 | 4.500 | 4.500 | 4.200 | 4.495 | 3,287 | -0.00(-0.11%) |
Dec 27, 2022 | 4.810 | 4.830 | 4.277 | 4.500 | 7,309 | -0.33(-6.83%) |
Dec 23, 2022 | 4.935 | 5.000 | 4.263 | 4.830 | 10,789 | +0.00(+0.10%) |
Dec 22, 2022 | 4.768 | 5.372 | 4.500 | 4.825 | 7,946 | -0.58(-10.65%) |
Dec 21, 2022 | 4.500 | 6.000 | 4.500 | 5.400 | 33,300 | +0.46(+9.37%) |
Dec 20, 2022 | 3.500 | 4.950 | 3.625 | 4.938 | 32,528 | +0.50(+11.27%) |
Dec 19, 2022 | 4.250 | 4.875 | 3.775 | 4.438 | 49,977 | -0.88(-16.55%) |
Dec 16, 2022 | 6.500 | 7.625 | 4.550 | 5.317 | 1,139,598 | +0.96(+21.96%) |
Dec 15, 2022 | 4.000 | 4.495 | 3.750 | 4.360 | 5,802 | +0.42(+10.73%) |
Dec 14, 2022 | 4.095 | 4.112 | 3.750 | 3.938 | 7,563 | -0.08(-1.93%) |
Dec 13, 2022 | 3.775 | 4.110 | 3.775 | 4.015 | 8,438 | +0.23(+6.01%) |
Dec 12, 2022 | 3.810 | 4.200 | 3.768 | 3.788 | 7,580 | +0.04(+0.93%) |
Dec 09, 2022 | 4.428 | 4.960 | 3.750 | 3.752 | 12,960 | -0.60(-13.69%) |
Dec 08, 2022 | 4.005 | 4.372 | 3.970 | 4.348 | 3,073 | +0.12(+2.90%) |
Dec 07, 2022 | 3.955 | 4.975 | 3.875 | 4.225 | 5,429 | +0.27(+6.83%) |
Dec 06, 2022 | 4.095 | 4.095 | 3.875 | 3.955 | 3,721 | +0.00(+0.13%) |
Dec 05, 2022 | 4.040 | 4.250 | 3.805 | 3.950 | 2,699 | +0.08(+1.94%) |
Dec 02, 2022 | 3.750 | 4.090 | 3.690 | 3.875 | 4,243 | +0.12(+3.33%) |
Dec 01, 2022 | 4.120 | 4.617 | 3.700 | 3.750 | 11,907 | -0.30(-7.52%) |
Nov 30, 2022 | 4.010 | 4.225 | 3.982 | 4.055 | 1,545 | +0.13(+3.31%) |
Nov 29, 2022 | 4.003 | 4.205 | 3.875 | 3.925 | 6,686 | -0.08(-2.00%) |
Nov 28, 2022 | 4.423 | 4.423 | 3.925 | 4.005 | 1,014 | -0.18(-4.30%) |
Nov 25, 2022 | 3.875 | 4.235 | 3.875 | 4.185 | 770 | +0.31(+8.00%) |
Nov 23, 2022 | 3.800 | 4.200 | 3.800 | 3.875 | 811 | -0.12(-3.12%) |
Nov 22, 2022 | 4.250 | 4.213 | 3.975 | 4.000 | 2,807 | +0.11(+2.89%) |
Nov 21, 2022 | 4.250 | 4.875 | 3.877 | 3.888 | 3,219 | -0.36(-8.53%) |
Nov 18, 2022 | 4.475 | 4.567 | 4.150 | 4.250 | 5,474 | -0.22(-5.03%) |
Nov 17, 2022 | 4.175 | 4.673 | 4.175 | 4.475 | 2,064 | -0.09(-1.92%) |
Nov 16, 2022 | 4.513 | 4.875 | 4.475 | 4.562 | 2,743 | -0.35(-7.12%) |
Nov 15, 2022 | 4.250 | 4.912 | 4.000 | 4.912 | 9,100 | +0.67(+15.72%) |
Nov 14, 2022 | 4.350 | 4.385 | 4.005 | 4.245 | 12,530 | -0.18(-4.07%) |
Nov 11, 2022 | 4.370 | 4.780 | 4.338 | 4.425 | 5,506 | -0.08(-1.78%) |
Nov 10, 2022 | 5.250 | 5.250 | 4.250 | 4.505 | 26,923 | -1.24(-21.62%) |
Nov 09, 2022 | 5.195 | 5.747 | 5.195 | 5.747 | 1,289 | +0.15(+2.77%) |
Nov 08, 2022 | 5.275 | 5.765 | 5.225 | 5.593 | 1,260 | +0.14(+2.61%) |
Nov 07, 2022 | 5.537 | 5.810 | 5.250 | 5.450 | 3,499 | +0.20(+3.81%) |
Nov 04, 2022 | 5.603 | 5.610 | 4.750 | 5.250 | 3,811 | +0.14(+2.84%) |
Nov 03, 2022 | 5.560 | 5.560 | 4.810 | 5.105 | 1,042 | -0.39(-7.14%) |
Nov 02, 2022 | 5.500 | 5.995 | 5.075 | 5.497 | 5,359 | +0.01(+0.18%) |