Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.000 | 4.295 | 3.960 | 4.080 | 14,725 | +0.08(+2.00%) |
Jan 30, 2023 | 4.170 | 4.170 | 3.990 | 4.000 | 11,675 | -0.18(-4.31%) |
Jan 27, 2023 | 4.240 | 4.250 | 4.082 | 4.180 | 11,968 | -0.08(-1.88%) |
Jan 26, 2023 | 4.210 | 4.280 | 3.990 | 4.260 | 18,360 | -0.01(-0.23%) |
Jan 25, 2023 | 4.160 | 4.450 | 3.750 | 4.270 | 39,472 | +0.09(+2.15%) |
Jan 24, 2023 | 4.120 | 4.300 | 4.020 | 4.180 | 15,884 | +0.01(+0.24%) |
Jan 23, 2023 | 3.910 | 4.380 | 3.910 | 4.170 | 80,762 | +0.24(+6.11%) |
Jan 20, 2023 | 4.150 | 4.200 | 3.850 | 3.930 | 64,269 | -0.33(-7.75%) |
Jan 19, 2023 | 4.250 | 4.320 | 4.150 | 4.260 | 5,616 | -0.13(-2.96%) |
Jan 18, 2023 | 4.060 | 4.610 | 4.060 | 4.390 | 46,733 | +0.25(+6.04%) |
Jan 17, 2023 | 4.940 | 5.020 | 4.013 | 4.140 | 75,936 | -0.54(-11.54%) |
Jan 13, 2023 | 4.740 | 5.500 | 4.620 | 4.680 | 74,727 | +0.08(+1.74%) |
Jan 12, 2023 | 4.360 | 4.940 | 4.350 | 4.600 | 59,946 | +0.19(+4.31%) |
Jan 11, 2023 | 3.980 | 4.423 | 3.860 | 4.410 | 122,231 | +0.43(+10.80%) |
Jan 10, 2023 | 4.170 | 4.370 | 3.770 | 3.980 | 138,338 | -0.04(-1.00%) |
Jan 09, 2023 | 4.650 | 5.180 | 3.909 | 4.020 | 206,552 | -0.58(-12.61%) |
Jan 06, 2023 | 3.500 | 5.180 | 3.464 | 4.600 | 620,383 | +0.28(+6.48%) |
Jan 05, 2023 | 2.980 | 4.740 | 2.680 | 4.320 | 2,113,330 | +1.42(+48.97%) |
Jan 04, 2023 | 2.900 | 4.740 | 2.650 | 2.900 | 3,153,952 | +0.35(+13.95%) |
Jan 03, 2023 | 1.890 | 2.655 | 1.890 | 2.545 | 97,808 | +0.72(+39.84%) |
Dec 30, 2022 | 1.750 | 2.170 | 1.750 | 1.820 | 21,586 | -0.01(-0.55%) |
Dec 29, 2022 | 1.820 | 1.990 | 1.820 | 1.830 | 7,794 | +0.05(+2.81%) |
Dec 28, 2022 | 1.860 | 1.900 | 1.696 | 1.780 | 8,946 | -0.12(-6.32%) |
Dec 27, 2022 | 1.980 | 1.990 | 1.850 | 1.900 | 15,410 | -0.14(-6.86%) |
Dec 23, 2022 | 2.050 | 2.100 | 1.990 | 2.040 | 13,024 | -0.09(-4.23%) |
Dec 22, 2022 | 2.240 | 2.240 | 2.060 | 2.130 | 14,123 | -0.10(-4.48%) |
Dec 21, 2022 | 2.570 | 2.570 | 2.220 | 2.230 | 24,085 | -0.27(-10.80%) |
Dec 20, 2022 | 2.700 | 2.700 | 2.500 | 2.500 | 36,170 | -0.20(-7.41%) |
Dec 19, 2022 | 2.400 | 2.744 | 2.400 | 2.700 | 9,698 | +0.22(+8.87%) |
Dec 16, 2022 | 2.600 | 2.835 | 2.431 | 2.480 | 9,877 | -0.21(-7.81%) |
Dec 15, 2022 | 2.470 | 2.775 | 2.470 | 2.690 | 20,680 | +0.11(+4.26%) |
Dec 14, 2022 | 2.480 | 2.580 | 2.470 | 2.580 | 10,317 | +0.03(+1.18%) |
Dec 13, 2022 | 2.920 | 2.930 | 2.540 | 2.550 | 10,086 | -0.26(-9.25%) |
Dec 12, 2022 | 2.900 | 2.930 | 2.810 | 2.810 | 5,104 | -0.04(-1.40%) |
Dec 09, 2022 | 2.830 | 3.010 | 2.820 | 2.850 | 8,899 | +0.04(+1.42%) |
Dec 08, 2022 | 3.450 | 3.565 | 2.740 | 2.810 | 23,890 | -0.60(-17.54%) |
Dec 07, 2022 | 3.580 | 3.634 | 3.408 | 3.408 | 19,417 | -0.16(-4.55%) |
Dec 06, 2022 | 3.560 | 3.753 | 3.500 | 3.570 | 16,165 | +0.15(+4.39%) |
Dec 05, 2022 | 4.050 | 4.115 | 3.300 | 3.420 | 54,748 | -0.71(-17.19%) |
Dec 02, 2022 | 3.730 | 4.400 | 3.410 | 4.130 | 140,680 | +0.30(+7.78%) |
Dec 01, 2022 | 4.680 | 4.780 | 3.800 | 3.832 | 69,455 | -1.61(-29.56%) |
Nov 30, 2022 | 5.732 | 5.856 | 5.412 | 5.440 | 7,731 | -0.45(-7.67%) |
Nov 29, 2022 | 6.160 | 6.160 | 5.320 | 5.892 | 8,245 | +0.17(+3.01%) |
Nov 28, 2022 | 5.896 | 6.080 | 5.620 | 5.720 | 6,536 | +0.10(+1.78%) |
Nov 25, 2022 | 6.000 | 6.084 | 5.460 | 5.620 | 8,561 | -0.18(-3.17%) |
Nov 23, 2022 | 5.396 | 7.200 | 5.020 | 5.804 | 74,500 | +0.60(+11.62%) |
Nov 22, 2022 | 5.540 | 5.596 | 5.200 | 5.200 | 2,436 | -0.17(-3.13%) |
Nov 21, 2022 | 5.200 | 5.600 | 5.200 | 5.368 | 3,952 | -0.00(-0.07%) |
Nov 18, 2022 | 5.600 | 5.600 | 5.188 | 5.372 | 1,230 | -0.03(-0.52%) |
Nov 17, 2022 | 5.560 | 5.596 | 4.952 | 5.400 | 4,997 | +0.12(+2.27%) |
Nov 16, 2022 | 5.020 | 5.756 | 5.020 | 5.280 | 3,113 | -0.17(-3.15%) |
Nov 15, 2022 | 5.020 | 5.796 | 5.000 | 5.452 | 8,834 | +0.43(+8.52%) |
Nov 14, 2022 | 4.540 | 5.400 | 4.540 | 5.024 | 8,729 | +0.51(+11.35%) |
Nov 11, 2022 | 4.740 | 4.796 | 4.208 | 4.512 | 1,799 | +0.00(+0.00%) |
Nov 10, 2022 | 4.400 | 5.000 | 4.400 | 4.512 | 2,558 | -0.08(-1.74%) |
Nov 09, 2022 | 5.000 | 5.080 | 4.292 | 4.592 | 5,932 | -0.53(-10.31%) |
Nov 08, 2022 | 5.500 | 5.800 | 4.960 | 5.120 | 8,062 | -0.48(-8.57%) |
Nov 07, 2022 | 5.204 | 5.600 | 5.200 | 5.600 | 3,188 | +0.32(+5.98%) |
Nov 04, 2022 | 5.900 | 6.132 | 5.240 | 5.284 | 9,716 | -0.60(-10.14%) |
Nov 03, 2022 | 5.860 | 5.976 | 5.332 | 5.880 | 2,172 | +0.19(+3.38%) |
Nov 02, 2022 | 5.772 | 6.172 | 5.604 | 5.688 | 1,930 | -0.25(-4.24%) |