Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.316 | 5.597 | 5.240 | 5.300 | 18,338 | -0.18(-3.28%) |
Jan 30, 2023 | 5.659 | 6.000 | 5.202 | 5.480 | 59,387 | -0.52(-8.67%) |
Jan 27, 2023 | 6.000 | 6.287 | 5.700 | 6.000 | 34,111 | -0.10(-1.64%) |
Jan 26, 2023 | 6.100 | 6.260 | 5.894 | 6.100 | 35,280 | -0.10(-1.61%) |
Jan 25, 2023 | 6.500 | 6.500 | 5.868 | 6.200 | 32,444 | -0.30(-4.62%) |
Jan 24, 2023 | 7.000 | 7.068 | 6.000 | 6.500 | 56,132 | -0.50(-7.14%) |
Jan 23, 2023 | 7.640 | 8.000 | 6.400 | 7.000 | 333,343 | -1.18(-14.43%) |
Jan 20, 2023 | 7.900 | 8.362 | 7.801 | 8.180 | 12,656 | +0.15(+1.87%) |
Jan 19, 2023 | 8.300 | 8.400 | 7.600 | 8.030 | 19,053 | -0.27(-3.25%) |
Jan 18, 2023 | 7.900 | 8.800 | 7.600 | 8.300 | 25,977 | +0.40(+5.06%) |
Jan 17, 2023 | 6.700 | 8.200 | 6.600 | 7.900 | 23,808 | +1.00(+14.49%) |
Jan 13, 2023 | 6.340 | 7.000 | 6.340 | 6.900 | 5,186 | +0.20(+2.91%) |
Jan 12, 2023 | 6.445 | 6.805 | 6.301 | 6.705 | 7,228 | +0.06(+0.92%) |
Jan 11, 2023 | 6.500 | 7.004 | 6.400 | 6.644 | 7,791 | +0.25(+3.84%) |
Jan 10, 2023 | 6.423 | 6.585 | 6.115 | 6.398 | 5,425 | +0.10(+1.56%) |
Jan 09, 2023 | 6.300 | 6.900 | 6.087 | 6.300 | 34,914 | -0.14(-2.19%) |
Jan 06, 2023 | 7.000 | 7.200 | 6.076 | 6.441 | 17,955 | -0.71(-9.92%) |
Jan 05, 2023 | 5.900 | 7.643 | 5.850 | 7.150 | 70,542 | +1.55(+27.66%) |
Jan 04, 2023 | 4.900 | 5.900 | 4.800 | 5.601 | 18,650 | +0.76(+15.72%) |
Jan 03, 2023 | 4.700 | 5.200 | 4.700 | 4.840 | 18,076 | +0.25(+5.49%) |
Dec 30, 2022 | 4.128 | 4.600 | 4.000 | 4.588 | 16,413 | +0.14(+3.10%) |
Dec 29, 2022 | 4.200 | 4.500 | 4.098 | 4.450 | 17,515 | +0.11(+2.53%) |
Dec 28, 2022 | 4.500 | 4.600 | 4.001 | 4.340 | 17,421 | -0.16(-3.47%) |
Dec 27, 2022 | 4.800 | 4.900 | 4.160 | 4.496 | 25,313 | -0.41(-8.28%) |
Dec 23, 2022 | 4.684 | 5.100 | 4.684 | 4.902 | 11,496 | -0.07(-1.35%) |
Dec 22, 2022 | 5.000 | 5.000 | 4.820 | 4.969 | 11,134 | -0.08(-1.62%) |
Dec 21, 2022 | 5.200 | 5.300 | 4.901 | 5.051 | 15,645 | +0.17(+3.53%) |
Dec 20, 2022 | 5.000 | 5.299 | 4.741 | 4.879 | 9,447 | -0.02(-0.45%) |
Dec 19, 2022 | 5.500 | 5.723 | 4.900 | 4.901 | 27,950 | -0.75(-13.30%) |
Dec 16, 2022 | 5.300 | 5.975 | 5.200 | 5.653 | 19,637 | +0.33(+6.20%) |
Dec 15, 2022 | 5.080 | 5.936 | 4.700 | 5.323 | 33,646 | +0.32(+6.46%) |
Dec 14, 2022 | 5.250 | 5.310 | 5.000 | 5.000 | 26,061 | -0.30(-5.66%) |
Dec 13, 2022 | 5.974 | 5.974 | 5.300 | 5.300 | 20,306 | -0.10(-1.83%) |
Dec 12, 2022 | 5.670 | 6.000 | 5.201 | 5.399 | 37,711 | -0.60(-10.03%) |
Dec 09, 2022 | 6.023 | 6.200 | 5.800 | 6.001 | 13,075 | -0.06(-0.92%) |
Dec 08, 2022 | 5.700 | 6.400 | 5.700 | 6.057 | 13,999 | -0.03(-0.51%) |
Dec 07, 2022 | 6.276 | 6.350 | 6.000 | 6.088 | 10,782 | -0.01(-0.20%) |
Dec 06, 2022 | 6.555 | 6.995 | 5.715 | 6.100 | 23,710 | -0.49(-7.41%) |
Dec 05, 2022 | 7.060 | 7.499 | 6.551 | 6.588 | 14,271 | -0.49(-6.95%) |
Dec 02, 2022 | 7.758 | 7.800 | 7.026 | 7.080 | 8,773 | -0.07(-1.02%) |
Dec 01, 2022 | 7.442 | 7.900 | 7.047 | 7.153 | 10,245 | -0.15(-2.01%) |
Nov 30, 2022 | 7.200 | 7.300 | 6.680 | 7.300 | 13,331 | +0.41(+6.01%) |
Nov 29, 2022 | 7.100 | 7.499 | 6.273 | 6.886 | 16,916 | -0.35(-4.86%) |
Nov 28, 2022 | 7.571 | 8.100 | 7.100 | 7.238 | 20,241 | -0.46(-6.00%) |
Nov 25, 2022 | 7.800 | 8.200 | 7.500 | 7.700 | 12,780 | -0.20(-2.53%) |
Nov 23, 2022 | 7.600 | 8.200 | 7.514 | 7.900 | 15,562 | +0.28(+3.67%) |
Nov 22, 2022 | 8.800 | 8.800 | 7.620 | 7.620 | 42,680 | -0.87(-10.26%) |
Nov 21, 2022 | 9.400 | 9.821 | 8.491 | 8.491 | 18,395 | -0.93(-9.90%) |
Nov 18, 2022 | 9.100 | 9.600 | 8.900 | 9.424 | 13,755 | +0.22(+2.43%) |
Nov 17, 2022 | 9.500 | 9.679 | 8.800 | 9.200 | 10,653 | -0.40(-4.17%) |
Nov 16, 2022 | 9.500 | 9.600 | 9.027 | 9.600 | 4,395 | +0.01(+0.07%) |
Nov 15, 2022 | 9.100 | 9.999 | 9.000 | 9.593 | 15,472 | +0.39(+4.27%) |
Nov 14, 2022 | 9.900 | 9.975 | 9.100 | 9.200 | 37,814 | -0.48(-4.93%) |
Nov 11, 2022 | 8.400 | 9.677 | 7.801 | 9.677 | 39,156 | +1.57(+19.42%) |
Nov 10, 2022 | 9.000 | 9.018 | 8.100 | 8.103 | 11,787 | -0.20(-2.39%) |
Nov 09, 2022 | 9.500 | 9.501 | 7.701 | 8.301 | 24,674 | -0.40(-4.59%) |
Nov 08, 2022 | 9.400 | 9.401 | 8.600 | 8.700 | 28,127 | -0.44(-4.79%) |
Nov 07, 2022 | 9.240 | 9.400 | 8.650 | 9.138 | 10,140 | +0.34(+3.84%) |
Nov 04, 2022 | 9.300 | 9.400 | 8.500 | 8.800 | 31,446 | -0.60(-6.41%) |
Nov 03, 2022 | 9.100 | 9.740 | 9.100 | 9.403 | 8,035 | +0.30(+3.30%) |
Nov 02, 2022 | 9.537 | 9.700 | 9.100 | 9.103 | 9,531 | -0.60(-6.15%) |