Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.600 | 5.880 | 5.390 | 5.572 | 16,646 | -0.10(-1.74%) |
Jan 30, 2023 | 5.880 | 5.880 | 5.670 | 5.671 | 16,136 | -0.21(-3.56%) |
Jan 27, 2023 | 5.950 | 6.159 | 5.619 | 5.880 | 19,040 | +0.28(+5.00%) |
Jan 26, 2023 | 5.250 | 5.774 | 5.041 | 5.600 | 22,284 | +0.35(+6.67%) |
Jan 25, 2023 | 5.285 | 5.460 | 4.976 | 5.250 | 21,666 | +0.06(+1.19%) |
Jan 24, 2023 | 5.040 | 5.458 | 4.900 | 5.188 | 20,598 | -0.06(-1.17%) |
Jan 23, 2023 | 5.413 | 5.460 | 4.690 | 5.250 | 35,218 | +0.44(+9.25%) |
Jan 20, 2023 | 4.863 | 4.900 | 4.621 | 4.806 | 2,733 | +0.15(+3.25%) |
Jan 19, 2023 | 4.340 | 4.985 | 4.036 | 4.654 | 30,416 | +0.32(+7.38%) |
Jan 18, 2023 | 5.110 | 5.390 | 3.990 | 4.334 | 58,968 | -0.58(-11.79%) |
Jan 17, 2023 | 4.130 | 5.040 | 4.007 | 4.914 | 143,481 | +0.97(+24.69%) |
Jan 13, 2023 | 3.745 | 4.130 | 3.536 | 3.941 | 42,326 | +0.16(+4.16%) |
Jan 12, 2023 | 3.430 | 3.848 | 3.325 | 3.784 | 61,914 | +0.42(+12.60%) |
Jan 11, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 6,789 | +0.14(+4.35%) |
Jan 10, 2023 | 3.222 | 3.346 | 3.080 | 3.220 | 19,021 | -0.00(-0.09%) |
Jan 09, 2023 | 3.010 | 3.223 | 2.800 | 3.223 | 20,439 | +0.28(+9.62%) |
Jan 06, 2023 | 2.800 | 3.080 | 2.800 | 2.940 | 21,651 | +0.28(+10.53%) |
Jan 05, 2023 | 2.590 | 2.703 | 2.589 | 2.660 | 7,462 | -0.06(-2.06%) |
Jan 04, 2023 | 2.436 | 2.728 | 2.380 | 2.716 | 13,354 | +0.34(+14.12%) |
Jan 03, 2023 | 2.310 | 2.587 | 2.275 | 2.380 | 8,055 | +0.17(+7.94%) |
Dec 30, 2022 | 2.100 | 2.377 | 2.100 | 2.205 | 11,006 | +0.07(+3.21%) |
Dec 29, 2022 | 2.170 | 2.170 | 2.100 | 2.136 | 16,393 | -0.03(-1.33%) |
Dec 28, 2022 | 2.163 | 2.170 | 2.163 | 2.165 | 22,368 | -0.00(-0.13%) |
Dec 27, 2022 | 2.100 | 2.310 | 2.030 | 2.168 | 70,408 | +0.06(+2.79%) |
Dec 23, 2022 | 2.233 | 2.233 | 1.960 | 2.109 | 21,520 | -0.12(-5.58%) |
Dec 22, 2022 | 2.316 | 2.425 | 2.177 | 2.234 | 9,327 | -0.08(-3.33%) |
Dec 21, 2022 | 2.286 | 2.467 | 2.286 | 2.311 | 12,468 | +0.08(+3.38%) |
Dec 20, 2022 | 2.461 | 2.535 | 2.178 | 2.235 | 24,242 | -0.26(-10.46%) |
Dec 19, 2022 | 2.660 | 2.777 | 2.387 | 2.496 | 13,691 | -0.09(-3.65%) |
Dec 16, 2022 | 2.590 | 2.817 | 2.450 | 2.591 | 8,939 | +0.00(+0.03%) |
Dec 15, 2022 | 3.080 | 3.080 | 2.520 | 2.590 | 18,908 | -0.42(-13.95%) |
Dec 14, 2022 | 3.009 | 3.219 | 2.863 | 3.010 | 22,155 | +0.07(+2.31%) |
Dec 13, 2022 | 2.590 | 3.419 | 2.615 | 2.942 | 108,739 | +0.25(+9.17%) |
Dec 12, 2022 | 2.730 | 2.870 | 2.455 | 2.695 | 18,871 | -0.07(-2.56%) |
Dec 09, 2022 | 2.520 | 2.932 | 2.520 | 2.766 | 10,443 | +0.00(+0.05%) |
Dec 08, 2022 | 2.450 | 2.764 | 2.450 | 2.764 | 14,265 | +0.39(+16.46%) |
Dec 07, 2022 | 2.527 | 2.527 | 2.310 | 2.374 | 4,663 | -0.07(-2.78%) |
Dec 06, 2022 | 2.635 | 2.635 | 2.415 | 2.442 | 7,692 | -0.04(-1.77%) |
Dec 05, 2022 | 2.504 | 2.671 | 2.450 | 2.486 | 9,322 | -0.16(-5.88%) |
Dec 02, 2022 | 2.450 | 2.643 | 2.450 | 2.641 | 9,075 | +0.13(+5.10%) |
Dec 01, 2022 | 2.516 | 2.554 | 2.451 | 2.513 | 5,032 | +0.00(+0.11%) |
Nov 30, 2022 | 2.520 | 2.555 | 2.401 | 2.510 | 5,634 | -0.07(-2.79%) |
Nov 29, 2022 | 2.415 | 2.589 | 2.415 | 2.582 | 9,803 | +0.14(+5.52%) |
Nov 28, 2022 | 2.520 | 2.590 | 2.415 | 2.447 | 13,060 | -0.07(-2.89%) |
Nov 25, 2022 | 2.380 | 2.625 | 2.380 | 2.520 | 2,394 | -0.10(-3.85%) |
Nov 23, 2022 | 2.436 | 2.645 | 2.380 | 2.621 | 7,575 | +0.07(+2.89%) |
Nov 22, 2022 | 2.450 | 2.547 | 2.450 | 2.547 | 6,503 | +0.05(+2.08%) |
Nov 21, 2022 | 2.720 | 2.720 | 2.450 | 2.495 | 4,295 | -0.23(-8.59%) |
Nov 18, 2022 | 2.660 | 2.800 | 2.450 | 2.730 | 4,732 | +0.02(+0.65%) |
Nov 17, 2022 | 2.800 | 2.800 | 2.590 | 2.712 | 8,946 | +0.16(+6.16%) |
Nov 16, 2022 | 2.730 | 2.799 | 2.451 | 2.555 | 7,758 | -0.24(-8.73%) |
Nov 15, 2022 | 2.520 | 2.800 | 2.450 | 2.799 | 20,602 | +0.29(+11.42%) |
Nov 14, 2022 | 2.520 | 2.520 | 2.247 | 2.512 | 15,639 | +0.04(+1.50%) |
Nov 11, 2022 | 2.381 | 2.506 | 2.240 | 2.475 | 9,320 | +0.10(+4.03%) |
Nov 10, 2022 | 2.413 | 2.505 | 2.244 | 2.379 | 18,597 | -0.03(-1.08%) |
Nov 09, 2022 | 2.712 | 2.719 | 2.380 | 2.405 | 18,296 | -0.12(-4.58%) |
Nov 08, 2022 | 2.660 | 2.737 | 2.520 | 2.521 | 23,285 | -0.18(-6.52%) |
Nov 07, 2022 | 2.660 | 2.799 | 2.660 | 2.696 | 11,671 | +0.03(+1.08%) |
Nov 04, 2022 | 2.724 | 2.800 | 2.660 | 2.668 | 14,333 | -0.10(-3.49%) |
Nov 03, 2022 | 2.825 | 2.856 | 2.663 | 2.764 | 9,500 | -0.03(-0.90%) |
Nov 02, 2022 | 2.774 | 2.870 | 2.661 | 2.789 | 16,484 | -0.01(-0.37%) |