Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.270 | 7.600 | 7.020 | 7.480 | 4,948,901 | +0.26(+3.60%) |
Jan 30, 2023 | 7.220 | 7.520 | 7.020 | 7.220 | 5,178,124 | -0.06(-0.82%) |
Jan 27, 2023 | 6.030 | 7.469 | 6.010 | 7.280 | 9,588,933 | +1.20(+19.74%) |
Jan 26, 2023 | 5.880 | 6.275 | 5.710 | 6.080 | 5,849,359 | +0.42(+7.52%) |
Jan 25, 2023 | 5.780 | 5.970 | 5.190 | 5.655 | 7,308,243 | -0.52(-8.50%) |
Jan 24, 2023 | 6.180 | 6.590 | 6.140 | 6.180 | 2,650,893 | -0.11(-1.75%) |
Jan 23, 2023 | 6.190 | 6.550 | 6.120 | 6.290 | 2,806,079 | +0.11(+1.78%) |
Jan 20, 2023 | 5.720 | 6.250 | 5.580 | 6.180 | 2,968,077 | +0.56(+9.96%) |
Jan 19, 2023 | 5.620 | 5.720 | 5.280 | 5.620 | 3,002,249 | -0.13(-2.26%) |
Jan 18, 2023 | 6.410 | 6.480 | 5.630 | 5.750 | 3,894,136 | -0.55(-8.73%) |
Jan 17, 2023 | 6.190 | 6.585 | 6.020 | 6.300 | 4,978,199 | +0.15(+2.44%) |
Jan 13, 2023 | 5.980 | 6.480 | 5.880 | 6.150 | 3,339,141 | +0.02(+0.33%) |
Jan 12, 2023 | 5.850 | 6.175 | 5.715 | 6.130 | 4,320,269 | +0.33(+5.69%) |
Jan 11, 2023 | 5.560 | 5.825 | 5.500 | 5.800 | 3,132,732 | +0.31(+5.65%) |
Jan 10, 2023 | 5.110 | 5.515 | 5.040 | 5.490 | 2,833,066 | +0.34(+6.60%) |
Jan 09, 2023 | 4.920 | 5.450 | 4.870 | 5.150 | 4,953,138 | +0.39(+8.19%) |
Jan 06, 2023 | 4.600 | 4.785 | 4.440 | 4.760 | 2,134,173 | +0.20(+4.39%) |
Jan 05, 2023 | 4.720 | 4.715 | 4.440 | 4.560 | 2,723,115 | -0.21(-4.40%) |
Jan 04, 2023 | 4.420 | 4.820 | 4.350 | 4.770 | 2,843,376 | +0.46(+10.67%) |
Jan 03, 2023 | 4.350 | 4.580 | 4.230 | 4.310 | 2,363,498 | +0.07(+1.65%) |
Dec 30, 2022 | 4.130 | 4.270 | 4.080 | 4.240 | 2,532,204 | -0.02(-0.47%) |
Dec 29, 2022 | 3.820 | 4.290 | 3.740 | 4.260 | 3,612,636 | +0.48(+12.70%) |
Dec 28, 2022 | 3.870 | 4.000 | 3.780 | 3.780 | 3,698,348 | -0.12(-3.08%) |
Dec 27, 2022 | 4.270 | 4.270 | 3.875 | 3.900 | 3,277,726 | -0.40(-9.30%) |
Dec 23, 2022 | 4.350 | 4.375 | 4.175 | 4.300 | 2,058,820 | -0.10(-2.27%) |
Dec 22, 2022 | 4.660 | 4.665 | 4.130 | 4.400 | 4,833,181 | -0.33(-6.98%) |
Dec 21, 2022 | 4.730 | 5.085 | 4.660 | 4.730 | 2,851,849 | -0.06(-1.25%) |
Dec 20, 2022 | 4.890 | 5.030 | 4.740 | 4.790 | 2,750,029 | -0.16(-3.23%) |
Dec 19, 2022 | 4.920 | 4.980 | 4.730 | 4.950 | 2,980,484 | +0.02(+0.41%) |
Dec 16, 2022 | 4.940 | 4.990 | 4.780 | 4.930 | 2,761,399 | -0.03(-0.60%) |
Dec 15, 2022 | 5.070 | 5.120 | 4.800 | 4.960 | 2,540,702 | -0.29(-5.52%) |
Dec 14, 2022 | 5.160 | 5.440 | 5.105 | 5.250 | 2,437,061 | +0.07(+1.35%) |
Dec 13, 2022 | 5.600 | 5.800 | 4.990 | 5.180 | 4,137,428 | +0.06(+1.17%) |
Dec 12, 2022 | 4.790 | 5.130 | 4.660 | 5.120 | 3,526,081 | +0.34(+7.11%) |
Dec 09, 2022 | 4.710 | 4.910 | 4.540 | 4.780 | 2,159,468 | +0.05(+1.06%) |
Dec 08, 2022 | 4.780 | 5.040 | 4.600 | 4.730 | 2,306,668 | -0.03(-0.63%) |
Dec 07, 2022 | 5.010 | 5.038 | 4.750 | 4.760 | 1,857,807 | -0.24(-4.80%) |
Dec 06, 2022 | 5.510 | 5.540 | 4.970 | 5.000 | 2,851,260 | -0.53(-9.58%) |
Dec 05, 2022 | 5.630 | 6.010 | 5.495 | 5.530 | 2,871,757 | -0.09(-1.60%) |
Dec 02, 2022 | 5.250 | 5.670 | 5.180 | 5.620 | 3,113,298 | +0.11(+2.00%) |
Dec 01, 2022 | 5.400 | 5.600 | 5.200 | 5.510 | 2,769,071 | +0.15(+2.80%) |
Nov 30, 2022 | 4.990 | 5.430 | 4.810 | 5.360 | 5,416,674 | +0.36(+7.20%) |
Nov 29, 2022 | 5.120 | 5.240 | 4.930 | 5.000 | 2,172,285 | -0.05(-0.99%) |
Nov 28, 2022 | 5.110 | 5.540 | 5.040 | 5.050 | 3,185,627 | -0.18(-3.44%) |
Nov 25, 2022 | 5.050 | 5.250 | 4.995 | 5.230 | 1,585,458 | +0.06(+1.16%) |
Nov 23, 2022 | 4.850 | 5.210 | 4.760 | 5.170 | 3,373,510 | +0.33(+6.82%) |
Nov 22, 2022 | 4.610 | 4.860 | 4.471 | 4.840 | 3,519,891 | +0.23(+4.99%) |
Nov 21, 2022 | 5.070 | 5.075 | 4.470 | 4.610 | 4,761,831 | -0.48(-9.43%) |
Nov 18, 2022 | 5.150 | 5.330 | 4.880 | 5.090 | 4,724,875 | +0.09(+1.80%) |
Nov 17, 2022 | 4.660 | 5.110 | 4.550 | 5.000 | 4,297,273 | +0.18(+3.73%) |
Nov 16, 2022 | 4.620 | 4.980 | 4.490 | 4.820 | 5,013,891 | -0.02(-0.41%) |
Nov 15, 2022 | 4.950 | 5.150 | 4.700 | 4.840 | 4,939,109 | +0.09(+1.89%) |
Nov 14, 2022 | 5.190 | 5.250 | 4.730 | 4.750 | 9,061,587 | -0.48(-9.18%) |
Nov 11, 2022 | 4.270 | 5.240 | 4.230 | 5.230 | 12,056,829 | +0.92(+21.35%) |
Nov 10, 2022 | 3.970 | 4.710 | 3.910 | 4.310 | 23,127,946 | +1.04(+31.80%) |
Nov 09, 2022 | 3.580 | 3.660 | 3.080 | 3.270 | 10,655,472 | -0.45(-12.10%) |
Nov 08, 2022 | 3.610 | 3.925 | 3.500 | 3.720 | 6,127,152 | +0.09(+2.48%) |
Nov 07, 2022 | 3.800 | 3.800 | 3.315 | 3.630 | 11,956,323 | -0.39(-9.70%) |
Nov 04, 2022 | 4.390 | 4.470 | 3.930 | 4.020 | 5,525,855 | -0.27(-6.29%) |
Nov 03, 2022 | 4.220 | 4.420 | 4.190 | 4.290 | 3,883,788 | +0.00(+0.00%) |
Nov 02, 2022 | 4.690 | 4.750 | 4.270 | 4.290 | 4,857,539 | -0.47(-9.87%) |