Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.650 | 7.199 | 5.400 | 5.950 | 81,534 | +0.15(+2.59%) |
Jan 30, 2023 | 6.000 | 6.750 | 5.550 | 5.800 | 60,619 | +0.75(+14.85%) |
Jan 27, 2023 | 4.750 | 5.750 | 4.401 | 5.050 | 38,492 | +0.45(+9.78%) |
Jan 26, 2023 | 4.400 | 5.250 | 4.250 | 4.600 | 31,019 | +0.00(+0.10%) |
Jan 25, 2023 | 4.750 | 4.750 | 4.400 | 4.596 | 1,110 | -0.15(-3.25%) |
Jan 24, 2023 | 4.845 | 4.850 | 4.460 | 4.750 | 3,885 | +0.08(+1.60%) |
Jan 23, 2023 | 4.400 | 4.925 | 4.375 | 4.675 | 18,692 | +0.30(+6.86%) |
Jan 20, 2023 | 4.450 | 4.450 | 4.016 | 4.375 | 5,758 | +0.14(+3.31%) |
Jan 19, 2023 | 3.900 | 4.391 | 3.850 | 4.235 | 6,754 | +0.22(+5.55%) |
Jan 18, 2023 | 4.000 | 4.200 | 3.750 | 4.013 | 14,253 | +0.05(+1.20%) |
Jan 17, 2023 | 4.250 | 4.449 | 3.701 | 3.965 | 14,645 | -0.16(-3.89%) |
Jan 13, 2023 | 3.671 | 4.745 | 3.671 | 4.125 | 42,917 | +0.18(+4.51%) |
Jan 12, 2023 | 3.994 | 3.994 | 3.700 | 3.947 | 4,420 | -0.05(-1.31%) |
Jan 11, 2023 | 4.135 | 4.135 | 3.820 | 4.000 | 2,197 | +0.18(+4.75%) |
Jan 10, 2023 | 3.870 | 4.135 | 3.800 | 3.818 | 1,540 | -0.17(-4.29%) |
Jan 09, 2023 | 4.250 | 4.550 | 3.751 | 3.990 | 13,143 | -0.71(-15.10%) |
Jan 06, 2023 | 3.994 | 6.500 | 3.900 | 4.699 | 163,302 | +0.85(+22.05%) |
Jan 05, 2023 | 3.550 | 4.000 | 3.102 | 3.850 | 5,668 | +0.15(+4.05%) |
Jan 04, 2023 | 3.400 | 3.850 | 3.000 | 3.700 | 9,472 | +0.25(+7.36%) |
Jan 03, 2023 | 3.000 | 3.446 | 2.810 | 3.446 | 1,947 | +0.45(+14.88%) |
Dec 30, 2022 | 3.215 | 3.300 | 2.752 | 3.000 | 8,356 | -0.27(-8.40%) |
Dec 29, 2022 | 3.200 | 3.450 | 3.150 | 3.275 | 3,977 | +0.02(+0.77%) |
Dec 28, 2022 | 3.500 | 3.500 | 2.825 | 3.250 | 7,066 | -0.44(-12.04%) |
Dec 27, 2022 | 3.700 | 3.695 | 3.500 | 3.695 | 798 | -0.11(-2.84%) |
Dec 23, 2022 | 4.240 | 4.240 | 3.700 | 3.803 | 3,349 | -0.44(-10.31%) |
Dec 22, 2022 | 3.250 | 4.240 | 3.250 | 4.240 | 5,992 | +1.04(+32.50%) |
Dec 21, 2022 | 3.500 | 3.950 | 3.200 | 3.200 | 7,641 | -0.50(-13.51%) |
Dec 20, 2022 | 3.940 | 3.950 | 3.700 | 3.700 | 199 | -0.24(-6.10%) |
Dec 19, 2022 | 4.123 | 4.290 | 3.941 | 3.941 | 271 | -0.02(-0.39%) |
Dec 16, 2022 | 3.750 | 4.250 | 3.750 | 3.956 | 348 | +0.26(+6.92%) |
Dec 15, 2022 | 3.950 | 4.400 | 3.700 | 3.700 | 2,046 | -0.50(-11.90%) |
Dec 14, 2022 | 4.458 | 4.458 | 3.800 | 4.200 | 5,797 | -0.25(-5.61%) |
Dec 13, 2022 | 3.650 | 4.449 | 3.652 | 4.449 | 6,118 | +0.60(+15.54%) |
Dec 12, 2022 | 3.900 | 4.080 | 3.687 | 3.851 | 7,852 | -0.39(-9.25%) |
Dec 09, 2022 | 3.350 | 4.900 | 3.100 | 4.244 | 67,414 | +0.89(+26.67%) |
Dec 08, 2022 | 3.500 | 3.500 | 2.850 | 3.350 | 19,517 | -0.19(-5.27%) |
Dec 07, 2022 | 3.490 | 3.750 | 3.402 | 3.537 | 1,409 | +0.11(+3.12%) |
Dec 06, 2022 | 3.810 | 3.810 | 3.401 | 3.429 | 6,059 | -0.57(-14.26%) |
Dec 05, 2022 | 3.750 | 4.000 | 3.750 | 4.000 | 3,749 | +0.23(+6.19%) |
Dec 02, 2022 | 4.050 | 4.050 | 3.337 | 3.767 | 2,177 | -0.23(-5.83%) |
Dec 01, 2022 | 3.800 | 4.000 | 3.750 | 4.000 | 5,101 | +0.30(+8.11%) |
Nov 30, 2022 | 3.667 | 3.850 | 3.555 | 3.700 | 3,126 | +0.07(+1.79%) |
Nov 29, 2022 | 3.500 | 3.661 | 3.499 | 3.635 | 3,712 | -0.03(-0.71%) |
Nov 28, 2022 | 3.700 | 3.900 | 3.661 | 3.661 | 991 | -0.14(-3.66%) |
Nov 25, 2022 | 4.134 | 4.134 | 3.750 | 3.800 | 3,069 | -0.30(-7.32%) |
Nov 23, 2022 | 4.350 | 4.449 | 3.750 | 4.100 | 3,790 | -0.35(-7.87%) |
Nov 22, 2022 | 4.550 | 4.550 | 4.100 | 4.450 | 7,236 | +0.17(+3.97%) |
Nov 21, 2022 | 4.194 | 4.600 | 4.194 | 4.280 | 2,517 | -0.26(-5.82%) |
Nov 18, 2022 | 4.600 | 4.600 | 3.880 | 4.545 | 1,967 | -0.05(-1.20%) |
Nov 17, 2022 | 4.725 | 4.750 | 3.750 | 4.599 | 10,518 | +0.10(+2.21%) |
Nov 16, 2022 | 4.525 | 4.540 | 4.155 | 4.500 | 1,962 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.750 | 4.306 | 4.551 | 6,343 | +0.05(+1.12%) |
Nov 14, 2022 | 4.450 | 4.500 | 4.300 | 4.500 | 1,993 | +0.07(+1.67%) |
Nov 11, 2022 | 4.500 | 4.500 | 4.350 | 4.426 | 3,836 | +0.04(+0.94%) |
Nov 10, 2022 | 4.200 | 4.500 | 4.159 | 4.385 | 2,762 | +0.33(+8.27%) |
Nov 09, 2022 | 4.000 | 4.300 | 3.885 | 4.050 | 3,266 | -0.25(-5.81%) |
Nov 08, 2022 | 4.250 | 4.500 | 3.975 | 4.300 | 4,975 | +0.01(+0.34%) |
Nov 07, 2022 | 4.200 | 4.357 | 3.900 | 4.285 | 6,838 | +0.13(+3.25%) |
Nov 04, 2022 | 4.250 | 4.500 | 3.652 | 4.151 | 16,161 | -0.02(-0.43%) |
Nov 03, 2022 | 4.154 | 4.250 | 4.100 | 4.168 | 2,216 | -0.04(-1.07%) |
Nov 02, 2022 | 4.500 | 4.500 | 4.136 | 4.213 | 1,543 | -0.34(-7.40%) |