Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.510 | 5.990 | 5.510 | 5.760 | 2,124,898 | +0.19(+3.41%) |
Jan 30, 2023 | 5.900 | 5.960 | 5.400 | 5.570 | 2,501,799 | -0.33(-5.59%) |
Jan 27, 2023 | 5.880 | 6.090 | 5.810 | 5.900 | 1,857,892 | -0.01(-0.17%) |
Jan 26, 2023 | 6.190 | 6.240 | 5.860 | 5.910 | 1,813,278 | -0.20(-3.27%) |
Jan 25, 2023 | 6.130 | 6.160 | 5.890 | 6.110 | 1,439,823 | -0.16(-2.55%) |
Jan 24, 2023 | 6.230 | 6.570 | 6.204 | 6.270 | 1,332,850 | +0.03(+0.48%) |
Jan 23, 2023 | 6.270 | 6.410 | 6.005 | 6.240 | 2,286,679 | -0.17(-2.65%) |
Jan 20, 2023 | 6.110 | 6.435 | 6.100 | 6.410 | 1,472,639 | +0.28(+4.57%) |
Jan 19, 2023 | 6.200 | 6.215 | 6.010 | 6.130 | 810,181 | -0.08(-1.29%) |
Jan 18, 2023 | 6.220 | 6.420 | 6.100 | 6.210 | 1,370,108 | +0.00(+0.00%) |
Jan 17, 2023 | 6.280 | 6.540 | 6.050 | 6.210 | 2,003,877 | -0.05(-0.80%) |
Jan 13, 2023 | 6.130 | 6.340 | 6.000 | 6.260 | 1,524,432 | +0.10(+1.62%) |
Jan 12, 2023 | 5.750 | 6.170 | 5.500 | 6.160 | 2,427,261 | +0.47(+8.26%) |
Jan 11, 2023 | 5.740 | 5.860 | 5.630 | 5.690 | 1,830,775 | -0.01(-0.18%) |
Jan 10, 2023 | 5.310 | 5.830 | 5.310 | 5.700 | 3,066,274 | +0.41(+7.75%) |
Jan 09, 2023 | 5.480 | 5.490 | 5.280 | 5.290 | 1,228,801 | -0.12(-2.22%) |
Jan 06, 2023 | 5.630 | 5.640 | 5.375 | 5.410 | 1,326,047 | -0.23(-4.08%) |
Jan 05, 2023 | 5.400 | 5.660 | 5.195 | 5.640 | 1,462,532 | +0.21(+3.87%) |
Jan 04, 2023 | 5.140 | 5.455 | 5.060 | 5.430 | 1,495,558 | +0.29(+5.64%) |
Jan 03, 2023 | 5.310 | 5.475 | 5.130 | 5.140 | 1,698,256 | -0.14(-2.65%) |
Dec 30, 2022 | 5.220 | 5.348 | 5.015 | 5.280 | 1,892,793 | -0.01(-0.19%) |
Dec 29, 2022 | 5.040 | 5.320 | 4.928 | 5.290 | 1,669,185 | +0.28(+5.59%) |
Dec 28, 2022 | 4.850 | 5.035 | 4.770 | 5.010 | 1,600,418 | +0.08(+1.62%) |
Dec 27, 2022 | 5.060 | 5.060 | 4.713 | 4.930 | 1,920,493 | -0.12(-2.38%) |
Dec 23, 2022 | 5.140 | 5.190 | 4.955 | 5.050 | 1,557,528 | -0.07(-1.37%) |
Dec 22, 2022 | 5.040 | 5.165 | 4.890 | 5.120 | 1,719,367 | +0.01(+0.20%) |
Dec 21, 2022 | 4.800 | 5.170 | 4.705 | 5.110 | 2,271,919 | +0.33(+6.90%) |
Dec 20, 2022 | 4.760 | 4.910 | 4.570 | 4.780 | 2,425,303 | -0.03(-0.62%) |
Dec 19, 2022 | 5.010 | 5.030 | 4.755 | 4.810 | 2,268,413 | -0.18(-3.61%) |
Dec 16, 2022 | 5.030 | 5.199 | 4.940 | 4.990 | 3,212,061 | -0.12(-2.35%) |
Dec 15, 2022 | 5.150 | 5.290 | 5.040 | 5.110 | 1,897,390 | -0.12(-2.29%) |
Dec 14, 2022 | 5.300 | 5.448 | 5.150 | 5.230 | 2,214,088 | -0.08(-1.51%) |
Dec 13, 2022 | 5.470 | 5.650 | 5.305 | 5.310 | 2,582,886 | -0.06(-1.12%) |
Dec 12, 2022 | 5.400 | 5.503 | 5.240 | 5.370 | 2,643,069 | -0.10(-1.83%) |
Dec 09, 2022 | 5.790 | 5.830 | 5.405 | 5.470 | 3,073,258 | -0.36(-6.17%) |
Dec 08, 2022 | 5.600 | 6.125 | 5.530 | 5.830 | 3,275,570 | +0.26(+4.67%) |
Dec 07, 2022 | 5.600 | 5.660 | 5.240 | 5.570 | 3,326,759 | -0.09(-1.59%) |
Dec 06, 2022 | 5.750 | 6.350 | 5.550 | 5.660 | 6,876,410 | -0.16(-2.75%) |
Dec 05, 2022 | 5.400 | 6.530 | 5.380 | 5.820 | 9,491,445 | +0.32(+5.82%) |
Dec 02, 2022 | 5.500 | 5.630 | 5.400 | 5.500 | 2,911,612 | +0.02(+0.36%) |
Dec 01, 2022 | 5.580 | 5.640 | 5.356 | 5.480 | 2,701,589 | -0.20(-3.52%) |
Nov 30, 2022 | 5.490 | 5.680 | 5.360 | 5.680 | 3,325,401 | +0.16(+2.90%) |
Nov 29, 2022 | 5.420 | 5.555 | 5.382 | 5.520 | 1,732,208 | +0.10(+1.85%) |
Nov 28, 2022 | 5.490 | 5.795 | 5.390 | 5.420 | 1,877,289 | -0.19(-3.39%) |
Nov 25, 2022 | 5.430 | 5.840 | 5.362 | 5.610 | 1,791,429 | +0.10(+1.81%) |
Nov 23, 2022 | 5.300 | 5.640 | 5.260 | 5.510 | 2,407,358 | +0.16(+2.99%) |
Nov 22, 2022 | 5.400 | 5.660 | 5.150 | 5.350 | 3,157,413 | -0.03(-0.56%) |
Nov 21, 2022 | 5.890 | 5.925 | 5.330 | 5.380 | 3,709,331 | -0.62(-10.33%) |
Nov 18, 2022 | 5.990 | 6.630 | 5.770 | 6.000 | 5,884,993 | +0.07(+1.18%) |
Nov 17, 2022 | 6.055 | 6.140 | 5.900 | 5.930 | 3,326,374 | -0.16(-2.63%) |
Nov 16, 2022 | 6.350 | 6.390 | 6.020 | 6.090 | 3,570,916 | -0.18(-2.87%) |
Nov 15, 2022 | 6.310 | 6.655 | 6.190 | 6.270 | 4,201,856 | +0.08(+1.29%) |
Nov 14, 2022 | 6.450 | 6.600 | 5.980 | 6.190 | 7,016,013 | -0.40(-6.07%) |
Nov 11, 2022 | 7.150 | 7.190 | 6.500 | 6.590 | 8,643,473 | -0.38(-5.45%) |
Nov 10, 2022 | 6.180 | 7.780 | 6.040 | 6.970 | 36,257,220 | -8.04(-53.56%) |
Nov 08, 2022 | 15.01 | 131,157 | +0.57(+3.95%) | |||
Nov 07, 2022 | 12.00 | 15.90 | 11.80 | 14.44 | 55,108,248 | +4.09(+39.52%) |
Nov 04, 2022 | 11.50 | 11.60 | 10.29 | 10.35 | 3,910,802 | -0.93(-8.24%) |
Nov 03, 2022 | 11.33 | 11.94 | 11.23 | 11.28 | 1,791,402 | -0.18(-1.57%) |
Nov 02, 2022 | 12.59 | 11.42 | 11.46 | 2,688,706 | -0.95(-7.66%) |