Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.00 | 12.15 | 12.00 | 12.13 | 11,116,738 | +6.66(+121.76%) |
Jan 30, 2023 | 5.570 | 5.740 | 5.290 | 5.470 | 212,142 | -0.15(-2.67%) |
Jan 27, 2023 | 5.490 | 5.890 | 5.490 | 5.620 | 144,718 | +0.10(+1.81%) |
Jan 26, 2023 | 5.300 | 5.570 | 5.200 | 5.520 | 198,386 | +0.27(+5.14%) |
Jan 25, 2023 | 5.420 | 5.420 | 5.040 | 5.250 | 271,272 | -0.22(-4.02%) |
Jan 24, 2023 | 5.300 | 5.570 | 5.220 | 5.470 | 134,341 | +0.13(+2.43%) |
Jan 23, 2023 | 5.180 | 5.490 | 5.090 | 5.340 | 148,566 | +0.12(+2.30%) |
Jan 20, 2023 | 5.820 | 5.820 | 5.130 | 5.220 | 116,787 | -0.52(-9.06%) |
Jan 19, 2023 | 5.990 | 5.990 | 5.680 | 5.740 | 55,943 | -0.24(-4.01%) |
Jan 18, 2023 | 6.340 | 6.340 | 5.850 | 5.980 | 80,688 | -0.33(-5.23%) |
Jan 17, 2023 | 6.430 | 6.600 | 6.160 | 6.310 | 84,373 | -0.11(-1.71%) |
Jan 13, 2023 | 6.180 | 6.481 | 6.135 | 6.420 | 63,602 | +0.25(+4.05%) |
Jan 12, 2023 | 5.980 | 6.250 | 5.550 | 6.170 | 136,445 | +0.16(+2.66%) |
Jan 11, 2023 | 6.050 | 6.170 | 5.960 | 6.010 | 33,163 | +0.04(+0.67%) |
Jan 10, 2023 | 5.900 | 6.030 | 5.700 | 5.970 | 34,799 | +0.18(+3.11%) |
Jan 09, 2023 | 5.860 | 6.060 | 5.735 | 5.790 | 57,123 | -0.03(-0.52%) |
Jan 06, 2023 | 5.540 | 5.902 | 5.540 | 5.820 | 35,548 | +0.29(+5.24%) |
Jan 05, 2023 | 5.550 | 5.635 | 5.370 | 5.530 | 22,082 | -0.12(-2.12%) |
Jan 04, 2023 | 5.440 | 5.770 | 5.325 | 5.650 | 60,490 | +0.31(+5.81%) |
Jan 03, 2023 | 5.180 | 5.470 | 5.125 | 5.340 | 80,697 | +0.19(+3.69%) |
Dec 30, 2022 | 5.160 | 5.420 | 5.050 | 5.150 | 119,098 | -0.03(-0.58%) |
Dec 29, 2022 | 5.140 | 5.290 | 5.110 | 5.180 | 91,795 | +0.07(+1.37%) |
Dec 28, 2022 | 5.450 | 5.570 | 5.050 | 5.110 | 158,229 | -0.40(-7.26%) |
Dec 27, 2022 | 5.110 | 5.560 | 5.003 | 5.510 | 161,231 | +0.40(+7.83%) |
Dec 23, 2022 | 5.150 | 5.220 | 4.980 | 5.110 | 92,065 | -0.04(-0.78%) |
Dec 22, 2022 | 5.390 | 5.390 | 4.950 | 5.150 | 95,546 | -0.37(-6.70%) |
Dec 21, 2022 | 5.200 | 5.560 | 5.120 | 5.520 | 107,343 | +0.29(+5.54%) |
Dec 20, 2022 | 5.080 | 5.480 | 5.000 | 5.230 | 63,767 | +0.13(+2.55%) |
Dec 19, 2022 | 5.180 | 5.200 | 4.873 | 5.100 | 85,745 | -0.15(-2.86%) |
Dec 16, 2022 | 5.040 | 5.340 | 4.880 | 5.250 | 258,646 | +0.13(+2.54%) |
Dec 15, 2022 | 5.310 | 5.430 | 5.070 | 5.120 | 60,974 | -0.32(-5.88%) |
Dec 14, 2022 | 5.440 | 5.560 | 5.291 | 5.440 | 60,045 | +0.04(+0.74%) |
Dec 13, 2022 | 5.160 | 5.490 | 5.030 | 5.400 | 140,278 | +0.29(+5.68%) |
Dec 12, 2022 | 5.100 | 5.140 | 4.910 | 5.110 | 156,010 | -0.01(-0.20%) |
Dec 09, 2022 | 5.460 | 5.480 | 5.030 | 5.120 | 107,732 | -0.31(-5.71%) |
Dec 08, 2022 | 5.620 | 5.740 | 5.320 | 5.430 | 54,575 | -0.13(-2.34%) |
Dec 07, 2022 | 5.680 | 5.724 | 5.430 | 5.560 | 48,570 | -0.13(-2.28%) |
Dec 06, 2022 | 5.560 | 5.720 | 5.322 | 5.690 | 123,546 | +0.17(+3.08%) |
Dec 05, 2022 | 5.510 | 5.729 | 5.480 | 5.520 | 97,153 | -0.01(-0.18%) |
Dec 02, 2022 | 5.390 | 5.699 | 5.320 | 5.530 | 90,070 | +0.03(+0.55%) |
Dec 01, 2022 | 5.510 | 5.790 | 5.255 | 5.500 | 95,871 | +0.09(+1.66%) |
Nov 30, 2022 | 4.850 | 5.450 | 4.850 | 5.410 | 173,433 | +0.62(+12.94%) |
Nov 29, 2022 | 5.260 | 5.380 | 4.750 | 4.790 | 282,962 | -0.36(-6.99%) |
Nov 28, 2022 | 5.460 | 5.630 | 5.080 | 5.150 | 151,508 | -0.34(-6.19%) |
Nov 25, 2022 | 5.590 | 5.670 | 5.460 | 5.490 | 14,289 | -0.11(-1.96%) |
Nov 23, 2022 | 5.630 | 5.740 | 5.530 | 5.600 | 36,087 | -0.07(-1.23%) |
Nov 22, 2022 | 5.780 | 5.780 | 5.410 | 5.670 | 108,075 | -0.03(-0.53%) |
Nov 21, 2022 | 5.790 | 5.790 | 5.640 | 5.700 | 75,253 | -0.10(-1.72%) |
Nov 18, 2022 | 6.230 | 6.230 | 5.660 | 5.800 | 75,953 | -0.25(-4.13%) |
Nov 17, 2022 | 6.160 | 6.175 | 5.930 | 6.050 | 34,198 | -0.12(-1.94%) |
Nov 16, 2022 | 6.290 | 6.450 | 6.120 | 6.170 | 50,712 | -0.19(-2.99%) |
Nov 15, 2022 | 6.660 | 6.760 | 6.130 | 6.360 | 73,777 | -0.16(-2.45%) |
Nov 14, 2022 | 6.800 | 6.910 | 6.410 | 6.520 | 49,529 | -0.35(-5.09%) |
Nov 11, 2022 | 6.960 | 7.020 | 6.740 | 6.870 | 39,881 | +0.12(+1.78%) |
Nov 10, 2022 | 6.190 | 6.780 | 5.890 | 6.750 | 76,825 | +0.58(+9.40%) |
Nov 09, 2022 | 6.760 | 6.970 | 6.120 | 6.170 | 56,414 | -0.67(-9.80%) |
Nov 08, 2022 | 7.190 | 7.190 | 6.750 | 6.840 | 50,569 | -0.26(-3.66%) |
Nov 07, 2022 | 7.240 | 7.240 | 7.000 | 7.100 | 39,209 | -0.19(-2.61%) |
Nov 04, 2022 | 7.560 | 7.560 | 7.000 | 7.290 | 49,354 | -0.14(-1.88%) |
Nov 03, 2022 | 7.250 | 7.520 | 7.150 | 7.430 | 56,842 | +0.08(+1.09%) |
Nov 02, 2022 | 7.510 | 7.900 | 7.260 | 7.350 | 45,739 | -0.12(-1.61%) |