Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.460 | 3.730 | 3.460 | 3.640 | 9,802 | +0.15(+4.30%) |
Jan 30, 2023 | 3.490 | 3.500 | 3.420 | 3.490 | 2,891 | +0.09(+2.65%) |
Jan 27, 2023 | 3.420 | 3.610 | 3.400 | 3.400 | 21,363 | -0.08(-2.30%) |
Jan 26, 2023 | 3.350 | 3.505 | 3.350 | 3.480 | 23,917 | +0.13(+3.88%) |
Jan 25, 2023 | 3.480 | 3.550 | 3.320 | 3.350 | 24,656 | -0.01(-0.30%) |
Jan 24, 2023 | 3.340 | 3.590 | 3.330 | 3.360 | 52,642 | -0.04(-1.18%) |
Jan 23, 2023 | 3.400 | 3.440 | 3.350 | 3.400 | 16,141 | -0.06(-1.73%) |
Jan 20, 2023 | 3.478 | 3.485 | 3.360 | 3.460 | 27,886 | +0.06(+1.76%) |
Jan 19, 2023 | 3.390 | 3.520 | 3.390 | 3.400 | 5,531 | -0.12(-3.41%) |
Jan 18, 2023 | 3.570 | 3.570 | 3.390 | 3.520 | 19,860 | +0.17(+5.07%) |
Jan 17, 2023 | 3.730 | 3.930 | 3.350 | 3.350 | 147,433 | -0.50(-12.99%) |
Jan 13, 2023 | 3.850 | 3.967 | 3.730 | 3.850 | 16,108 | -0.12(-3.02%) |
Jan 12, 2023 | 3.850 | 3.970 | 3.570 | 3.970 | 24,155 | +0.22(+5.87%) |
Jan 11, 2023 | 3.860 | 3.860 | 3.750 | 3.750 | 6,461 | +0.00(+0.00%) |
Jan 10, 2023 | 3.750 | 3.910 | 3.750 | 3.750 | 4,692 | -0.09(-2.34%) |
Jan 09, 2023 | 3.860 | 3.860 | 3.710 | 3.840 | 11,322 | +0.08(+2.13%) |
Jan 06, 2023 | 3.730 | 3.780 | 3.650 | 3.760 | 7,150 | +0.07(+1.90%) |
Jan 05, 2023 | 3.730 | 3.835 | 3.640 | 3.690 | 4,922 | -0.17(-4.40%) |
Jan 04, 2023 | 3.690 | 3.870 | 3.650 | 3.860 | 12,937 | +0.26(+7.22%) |
Jan 03, 2023 | 3.550 | 3.780 | 3.500 | 3.600 | 12,753 | +0.10(+2.86%) |
Dec 30, 2022 | 3.500 | 3.730 | 3.500 | 3.500 | 19,724 | -0.05(-1.41%) |
Dec 29, 2022 | 3.460 | 3.763 | 3.435 | 3.550 | 13,237 | +0.12(+3.50%) |
Dec 28, 2022 | 3.420 | 3.640 | 3.410 | 3.430 | 13,516 | -0.02(-0.58%) |
Dec 27, 2022 | 3.370 | 3.990 | 3.320 | 3.450 | 35,689 | +0.05(+1.47%) |
Dec 23, 2022 | 3.600 | 3.762 | 3.290 | 3.400 | 22,675 | -0.37(-9.81%) |
Dec 22, 2022 | 3.650 | 3.967 | 3.460 | 3.770 | 133,371 | +0.13(+3.57%) |
Dec 21, 2022 | 3.590 | 3.840 | 3.590 | 3.640 | 13,658 | -0.06(-1.62%) |
Dec 20, 2022 | 3.790 | 4.000 | 3.580 | 3.700 | 12,598 | -0.08(-2.12%) |
Dec 19, 2022 | 3.810 | 3.940 | 3.500 | 3.780 | 27,123 | +0.13(+3.56%) |
Dec 16, 2022 | 3.790 | 3.950 | 3.650 | 3.650 | 23,409 | -0.21(-5.44%) |
Dec 15, 2022 | 3.990 | 3.990 | 3.720 | 3.860 | 23,776 | -0.13(-3.26%) |
Dec 14, 2022 | 4.290 | 4.600 | 3.880 | 3.990 | 69,668 | -0.65(-14.01%) |
Dec 13, 2022 | 4.600 | 4.750 | 4.010 | 4.640 | 114,018 | -0.07(-1.49%) |
Dec 12, 2022 | 6.510 | 6.620 | 4.000 | 4.710 | 211,481 | -1.92(-28.96%) |
Dec 09, 2022 | 6.420 | 6.635 | 6.330 | 6.630 | 38,558 | +0.32(+5.07%) |
Dec 08, 2022 | 5.870 | 6.390 | 5.700 | 6.310 | 71,013 | +0.44(+7.50%) |
Dec 07, 2022 | 6.300 | 6.350 | 5.810 | 5.870 | 17,926 | -0.41(-6.53%) |
Dec 06, 2022 | 6.170 | 6.500 | 6.060 | 6.280 | 28,909 | +0.11(+1.78%) |
Dec 05, 2022 | 7.250 | 7.380 | 6.050 | 6.170 | 79,210 | -1.14(-15.60%) |
Dec 02, 2022 | 6.300 | 7.350 | 6.300 | 7.310 | 79,351 | +0.56(+8.30%) |
Dec 01, 2022 | 5.520 | 6.810 | 5.520 | 6.750 | 90,016 | +1.24(+22.50%) |
Nov 30, 2022 | 5.760 | 5.760 | 5.075 | 5.510 | 36,813 | -0.32(-5.49%) |
Nov 29, 2022 | 5.750 | 5.981 | 5.620 | 5.830 | 21,247 | -0.06(-1.02%) |
Nov 28, 2022 | 5.790 | 5.930 | 5.741 | 5.890 | 26,691 | +0.14(+2.43%) |
Nov 25, 2022 | 5.840 | 5.840 | 5.670 | 5.750 | 8,719 | -0.03(-0.52%) |
Nov 23, 2022 | 5.780 | 5.850 | 5.660 | 5.780 | 15,828 | +0.08(+1.40%) |
Nov 22, 2022 | 5.470 | 5.710 | 5.417 | 5.700 | 36,992 | +0.34(+6.34%) |
Nov 21, 2022 | 5.280 | 5.420 | 5.160 | 5.360 | 44,845 | +0.07(+1.32%) |
Nov 18, 2022 | 5.050 | 5.300 | 5.050 | 5.290 | 15,312 | +0.33(+6.65%) |
Nov 17, 2022 | 5.000 | 5.390 | 4.700 | 4.960 | 43,555 | +0.16(+3.33%) |
Nov 16, 2022 | 5.310 | 5.310 | 4.500 | 4.800 | 28,320 | -0.54(-10.11%) |
Nov 15, 2022 | 5.500 | 5.550 | 5.094 | 5.340 | 45,526 | +0.09(+1.71%) |
Nov 14, 2022 | 4.900 | 5.320 | 4.900 | 5.250 | 40,038 | +0.30(+6.06%) |
Nov 11, 2022 | 4.880 | 5.000 | 4.880 | 4.950 | 21,359 | +0.08(+1.64%) |
Nov 10, 2022 | 4.850 | 4.982 | 4.840 | 4.870 | 22,785 | +0.05(+1.14%) |
Nov 09, 2022 | 4.840 | 4.940 | 4.810 | 4.815 | 34,912 | -0.00(-0.10%) |
Nov 08, 2022 | 4.860 | 4.950 | 4.740 | 4.820 | 14,875 | -0.07(-1.43%) |
Nov 07, 2022 | 4.880 | 4.999 | 4.570 | 4.890 | 28,574 | +0.04(+0.82%) |
Nov 04, 2022 | 4.810 | 5.100 | 4.700 | 4.850 | 41,507 | -0.05(-1.02%) |
Nov 03, 2022 | 4.520 | 4.920 | 4.520 | 4.900 | 44,833 | +0.32(+6.99%) |
Nov 02, 2022 | 4.280 | 4.670 | 4.255 | 4.580 | 61,867 | +0.20(+4.57%) |