Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.870 | 5.000 | 4.750 | 4.800 | 1,402,990 | -0.07(-1.44%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.810 | 4.870 | 2,913,432 | -0.56(-10.31%) |
Jan 27, 2023 | 5.120 | 5.600 | 5.030 | 5.430 | 2,500,276 | +0.30(+5.85%) |
Jan 26, 2023 | 5.100 | 5.300 | 5.010 | 5.130 | 1,961,329 | +0.15(+3.01%) |
Jan 25, 2023 | 4.890 | 5.000 | 4.705 | 4.980 | 1,141,444 | -0.06(-1.19%) |
Jan 24, 2023 | 5.120 | 5.180 | 5.010 | 5.040 | 830,781 | -0.16(-3.08%) |
Jan 23, 2023 | 4.950 | 5.220 | 4.870 | 5.200 | 1,838,121 | +0.34(+7.00%) |
Jan 20, 2023 | 4.820 | 4.950 | 4.690 | 4.860 | 1,146,185 | +0.21(+4.52%) |
Jan 19, 2023 | 4.530 | 4.750 | 4.480 | 4.650 | 1,825,747 | +0.09(+1.97%) |
Jan 18, 2023 | 4.900 | 4.998 | 4.495 | 4.560 | 2,898,179 | -0.14(-2.98%) |
Jan 17, 2023 | 4.440 | 4.715 | 4.240 | 4.700 | 1,557,084 | +0.22(+4.91%) |
Jan 13, 2023 | 4.400 | 4.640 | 4.335 | 4.480 | 2,484,889 | +0.12(+2.75%) |
Jan 12, 2023 | 4.480 | 4.570 | 4.200 | 4.360 | 3,068,073 | -0.28(-6.03%) |
Jan 11, 2023 | 4.750 | 5.050 | 4.500 | 4.640 | 3,567,032 | -0.11(-2.32%) |
Jan 10, 2023 | 4.720 | 4.840 | 4.615 | 4.750 | 1,876,529 | -0.01(-0.21%) |
Jan 09, 2023 | 4.930 | 4.950 | 4.610 | 4.760 | 2,777,055 | -0.26(-5.18%) |
Jan 06, 2023 | 4.860 | 5.045 | 4.540 | 5.020 | 4,559,346 | -0.21(-4.02%) |
Jan 05, 2023 | 4.980 | 5.280 | 4.630 | 5.230 | 6,196,464 | +0.43(+8.96%) |
Jan 04, 2023 | 4.480 | 4.890 | 4.395 | 4.800 | 6,415,591 | +0.86(+21.83%) |
Jan 03, 2023 | 3.980 | 4.230 | 3.880 | 3.940 | 2,306,024 | +0.11(+2.87%) |
Dec 30, 2022 | 3.700 | 3.905 | 3.700 | 3.830 | 1,062,130 | +0.01(+0.26%) |
Dec 29, 2022 | 3.420 | 3.860 | 3.315 | 3.820 | 3,095,203 | +0.42(+12.35%) |
Dec 28, 2022 | 3.470 | 3.548 | 3.320 | 3.400 | 930,488 | -0.07(-2.02%) |
Dec 27, 2022 | 3.560 | 3.635 | 3.402 | 3.470 | 1,049,775 | +0.02(+0.58%) |
Dec 23, 2022 | 3.730 | 3.760 | 3.430 | 3.450 | 1,081,195 | -0.33(-8.73%) |
Dec 22, 2022 | 3.690 | 3.795 | 3.605 | 3.780 | 1,670,955 | +0.06(+1.61%) |
Dec 21, 2022 | 3.350 | 3.760 | 3.240 | 3.720 | 1,610,709 | +0.45(+13.76%) |
Dec 20, 2022 | 3.190 | 3.310 | 3.140 | 3.270 | 1,181,833 | -0.09(-2.68%) |
Dec 19, 2022 | 3.600 | 3.640 | 3.290 | 3.360 | 963,725 | -0.23(-6.41%) |
Dec 16, 2022 | 3.670 | 3.720 | 3.460 | 3.590 | 1,721,478 | -0.02(-0.55%) |
Dec 15, 2022 | 3.780 | 3.880 | 3.490 | 3.610 | 2,130,527 | -0.24(-6.23%) |
Dec 14, 2022 | 3.440 | 3.925 | 3.390 | 3.850 | 3,722,137 | +0.36(+10.32%) |
Dec 13, 2022 | 3.440 | 3.585 | 3.380 | 3.490 | 2,104,118 | +0.28(+8.72%) |
Dec 12, 2022 | 3.120 | 3.230 | 2.900 | 3.210 | 2,176,344 | -0.02(-0.62%) |
Dec 09, 2022 | 3.150 | 3.580 | 3.025 | 3.230 | 10,760,149 | +0.15(+4.87%) |
Dec 08, 2022 | 3.180 | 3.515 | 3.070 | 3.080 | 4,950,466 | +0.10(+3.36%) |
Dec 07, 2022 | 3.060 | 3.093 | 2.905 | 2.980 | 1,719,717 | -0.28(-8.59%) |
Dec 06, 2022 | 3.410 | 3.430 | 3.200 | 3.260 | 1,325,288 | -0.09(-2.69%) |
Dec 05, 2022 | 3.540 | 3.580 | 3.280 | 3.350 | 4,054,554 | +0.02(+0.60%) |
Dec 02, 2022 | 2.850 | 3.350 | 2.820 | 3.330 | 2,681,640 | +0.42(+14.43%) |
Dec 01, 2022 | 2.990 | 2.990 | 2.830 | 2.910 | 1,979,135 | -0.11(-3.64%) |
Nov 30, 2022 | 2.660 | 3.070 | 2.660 | 3.020 | 4,432,479 | +0.48(+18.90%) |
Nov 29, 2022 | 2.490 | 2.720 | 2.410 | 2.540 | 2,524,154 | +0.18(+7.63%) |
Nov 28, 2022 | 2.490 | 2.570 | 2.350 | 2.360 | 1,673,478 | -0.14(-5.60%) |
Nov 25, 2022 | 2.610 | 2.660 | 2.500 | 2.500 | 700,811 | -0.26(-9.42%) |
Nov 23, 2022 | 2.790 | 2.860 | 2.350 | 2.760 | 2,846,876 | +0.03(+1.10%) |
Nov 22, 2022 | 2.830 | 2.850 | 2.680 | 2.730 | 1,465,658 | -0.14(-4.88%) |
Nov 21, 2022 | 2.880 | 2.960 | 2.850 | 2.870 | 748,608 | -0.16(-5.28%) |
Nov 18, 2022 | 3.240 | 3.250 | 2.970 | 3.030 | 1,813,451 | -0.27(-8.18%) |
Nov 17, 2022 | 3.020 | 3.390 | 3.010 | 3.300 | 1,682,462 | +0.15(+4.76%) |
Nov 16, 2022 | 3.330 | 3.330 | 3.075 | 3.150 | 1,443,359 | -0.27(-7.89%) |
Nov 15, 2022 | 3.570 | 3.650 | 3.400 | 3.420 | 2,120,356 | +0.17(+5.23%) |
Nov 14, 2022 | 3.380 | 3.500 | 3.220 | 3.250 | 1,350,149 | -0.11(-3.27%) |
Nov 11, 2022 | 3.100 | 3.390 | 3.100 | 3.360 | 2,493,997 | +0.34(+11.26%) |
Nov 10, 2022 | 2.740 | 3.020 | 2.740 | 3.020 | 2,669,296 | +0.46(+17.97%) |
Nov 09, 2022 | 2.620 | 2.705 | 2.520 | 2.560 | 1,469,676 | -0.16(-5.88%) |
Nov 08, 2022 | 2.800 | 2.870 | 2.680 | 2.720 | 1,307,898 | -0.11(-3.89%) |
Nov 07, 2022 | 3.000 | 3.100 | 2.790 | 2.830 | 2,341,178 | -0.16(-5.35%) |
Nov 04, 2022 | 2.860 | 3.000 | 2.760 | 2.990 | 2,733,658 | +0.38(+14.56%) |
Nov 03, 2022 | 2.450 | 2.755 | 2.450 | 2.610 | 1,457,243 | +0.07(+2.76%) |
Nov 02, 2022 | 2.800 | 2.810 | 2.540 | 2.540 | 1,767,431 | -0.21(-7.64%) |