Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.050 | 5.485 | 5.030 | 5.430 | 199,681 | +0.40(+7.95%) |
Jan 30, 2023 | 5.260 | 5.260 | 5.000 | 5.030 | 118,634 | -0.31(-5.81%) |
Jan 27, 2023 | 5.330 | 5.420 | 5.204 | 5.340 | 77,827 | +0.01(+0.19%) |
Jan 26, 2023 | 5.510 | 5.510 | 5.190 | 5.330 | 84,343 | +0.09(+1.72%) |
Jan 25, 2023 | 5.240 | 5.280 | 5.130 | 5.240 | 110,278 | -0.12(-2.24%) |
Jan 24, 2023 | 5.530 | 5.588 | 5.330 | 5.360 | 129,996 | -0.09(-1.65%) |
Jan 23, 2023 | 5.310 | 5.470 | 5.230 | 5.450 | 111,029 | +0.12(+2.25%) |
Jan 20, 2023 | 5.560 | 5.640 | 5.160 | 5.330 | 178,739 | -0.18(-3.27%) |
Jan 19, 2023 | 5.300 | 5.560 | 5.260 | 5.510 | 318,114 | +0.16(+2.99%) |
Jan 18, 2023 | 5.070 | 5.450 | 5.070 | 5.350 | 371,235 | +0.31(+6.15%) |
Jan 17, 2023 | 4.920 | 5.170 | 4.915 | 5.040 | 132,740 | +0.21(+4.35%) |
Jan 13, 2023 | 4.660 | 5.090 | 4.655 | 4.830 | 221,792 | +0.10(+2.11%) |
Jan 12, 2023 | 4.380 | 4.750 | 4.288 | 4.730 | 252,605 | +0.43(+10.00%) |
Jan 11, 2023 | 4.120 | 4.510 | 4.120 | 4.300 | 175,847 | +0.23(+5.65%) |
Jan 10, 2023 | 3.850 | 4.100 | 3.850 | 4.070 | 69,764 | +0.20(+5.17%) |
Jan 09, 2023 | 3.700 | 4.010 | 3.700 | 3.870 | 155,105 | +0.24(+6.61%) |
Jan 06, 2023 | 3.650 | 3.810 | 3.540 | 3.630 | 116,916 | +0.04(+1.11%) |
Jan 05, 2023 | 3.590 | 3.678 | 3.530 | 3.590 | 67,894 | -0.08(-2.18%) |
Jan 04, 2023 | 3.630 | 3.720 | 3.570 | 3.670 | 75,011 | +0.09(+2.51%) |
Jan 03, 2023 | 3.730 | 3.840 | 3.545 | 3.580 | 132,380 | -0.10(-2.72%) |
Dec 30, 2022 | 3.500 | 3.690 | 3.475 | 3.680 | 205,587 | +0.16(+4.55%) |
Dec 29, 2022 | 3.360 | 3.550 | 3.330 | 3.520 | 178,363 | +0.18(+5.39%) |
Dec 28, 2022 | 3.390 | 3.421 | 3.270 | 3.340 | 179,143 | -0.01(-0.30%) |
Dec 27, 2022 | 3.390 | 3.405 | 3.250 | 3.350 | 169,638 | -0.05(-1.47%) |
Dec 23, 2022 | 3.560 | 3.580 | 3.375 | 3.400 | 171,508 | -0.18(-5.03%) |
Dec 22, 2022 | 3.720 | 3.760 | 3.501 | 3.580 | 187,245 | -0.22(-5.79%) |
Dec 21, 2022 | 3.770 | 3.910 | 3.690 | 3.800 | 172,804 | +0.12(+3.26%) |
Dec 20, 2022 | 3.550 | 3.840 | 3.500 | 3.680 | 279,955 | +0.14(+3.95%) |
Dec 19, 2022 | 3.480 | 3.640 | 3.390 | 3.540 | 274,815 | +0.00(+0.00%) |
Dec 16, 2022 | 3.540 | 3.555 | 3.360 | 3.540 | 1,006,593 | -0.10(-2.75%) |
Dec 15, 2022 | 3.490 | 3.730 | 3.490 | 3.640 | 396,345 | +0.04(+1.11%) |
Dec 14, 2022 | 3.320 | 3.720 | 3.320 | 3.600 | 326,882 | +0.31(+9.42%) |
Dec 13, 2022 | 3.440 | 3.530 | 3.250 | 3.290 | 218,242 | -0.08(-2.37%) |
Dec 12, 2022 | 3.410 | 3.410 | 3.202 | 3.370 | 339,133 | -0.05(-1.46%) |
Dec 09, 2022 | 3.360 | 3.540 | 3.320 | 3.420 | 140,924 | +0.07(+2.09%) |
Dec 08, 2022 | 3.350 | 3.450 | 3.280 | 3.350 | 138,871 | +0.03(+0.90%) |
Dec 07, 2022 | 3.530 | 3.559 | 3.300 | 3.320 | 173,043 | -0.22(-6.21%) |
Dec 06, 2022 | 3.670 | 3.730 | 3.530 | 3.540 | 220,745 | -0.16(-4.32%) |
Dec 05, 2022 | 3.900 | 3.910 | 3.700 | 3.700 | 112,992 | -0.25(-6.33%) |
Dec 02, 2022 | 3.900 | 3.990 | 3.810 | 3.950 | 65,654 | +0.00(+0.00%) |
Dec 01, 2022 | 3.800 | 4.040 | 3.800 | 3.950 | 199,592 | +0.19(+5.05%) |
Nov 30, 2022 | 3.890 | 3.960 | 3.750 | 3.760 | 226,639 | -0.15(-3.84%) |
Nov 29, 2022 | 4.080 | 4.120 | 3.880 | 3.910 | 182,196 | -0.18(-4.40%) |
Nov 28, 2022 | 4.230 | 4.540 | 4.060 | 4.090 | 539,161 | -0.14(-3.31%) |
Nov 25, 2022 | 4.150 | 4.300 | 4.100 | 4.230 | 47,620 | +0.11(+2.67%) |
Nov 23, 2022 | 3.970 | 4.150 | 3.970 | 4.120 | 67,610 | +0.17(+4.30%) |
Nov 22, 2022 | 4.010 | 4.220 | 3.910 | 3.950 | 214,181 | +0.00(+0.00%) |
Nov 21, 2022 | 3.910 | 4.010 | 3.710 | 3.950 | 195,457 | -0.04(-1.00%) |
Nov 18, 2022 | 3.990 | 4.070 | 3.900 | 3.990 | 91,719 | +0.06(+1.53%) |
Nov 17, 2022 | 4.000 | 4.080 | 3.870 | 3.930 | 88,301 | -0.13(-3.20%) |
Nov 16, 2022 | 4.150 | 4.150 | 3.960 | 4.060 | 105,038 | -0.12(-2.87%) |
Nov 15, 2022 | 4.110 | 4.339 | 4.110 | 4.180 | 96,776 | +0.17(+4.24%) |
Nov 14, 2022 | 4.120 | 4.120 | 3.960 | 4.010 | 109,329 | -0.11(-2.67%) |
Nov 11, 2022 | 3.990 | 4.200 | 3.935 | 4.120 | 124,538 | +0.21(+5.37%) |
Nov 10, 2022 | 3.570 | 3.961 | 3.570 | 3.910 | 200,497 | +0.42(+12.03%) |
Nov 09, 2022 | 3.700 | 3.700 | 3.430 | 3.490 | 118,411 | -0.17(-4.64%) |
Nov 08, 2022 | 3.880 | 3.880 | 3.625 | 3.660 | 78,623 | -0.16(-4.19%) |
Nov 07, 2022 | 3.780 | 3.940 | 3.710 | 3.820 | 231,229 | +0.10(+2.69%) |
Nov 04, 2022 | 3.780 | 3.850 | 3.590 | 3.720 | 264,389 | -0.04(-1.06%) |
Nov 03, 2022 | 3.610 | 3.860 | 3.445 | 3.760 | 297,256 | +0.13(+3.58%) |
Nov 02, 2022 | 4.550 | 4.700 | 3.270 | 3.630 | 1,396,444 | -1.11(-23.42%) |