Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.840 | 6.900 | 6.570 | 6.590 | 18,966 | -0.25(-3.65%) |
Jan 30, 2023 | 6.590 | 6.850 | 6.220 | 6.840 | 33,386 | +0.25(+3.79%) |
Jan 27, 2023 | 6.680 | 6.900 | 6.314 | 6.590 | 36,828 | -0.40(-5.72%) |
Jan 26, 2023 | 6.480 | 6.990 | 6.160 | 6.990 | 52,709 | +0.57(+8.88%) |
Jan 25, 2023 | 6.150 | 6.520 | 5.980 | 6.420 | 13,999 | +0.00(+0.00%) |
Jan 24, 2023 | 5.500 | 6.420 | 5.000 | 6.420 | 15,571 | +0.22(+3.55%) |
Jan 23, 2023 | 6.280 | 6.500 | 5.601 | 6.200 | 46,126 | -0.05(-0.80%) |
Jan 20, 2023 | 5.250 | 6.478 | 5.250 | 6.250 | 66,468 | +0.95(+17.92%) |
Jan 19, 2023 | 5.380 | 5.500 | 5.250 | 5.300 | 8,092 | -0.25(-4.50%) |
Jan 18, 2023 | 5.350 | 5.550 | 5.120 | 5.550 | 4,418 | +0.08(+1.46%) |
Jan 17, 2023 | 5.490 | 5.650 | 5.235 | 5.470 | 15,773 | -0.07(-1.26%) |
Jan 13, 2023 | 5.280 | 5.850 | 5.000 | 5.540 | 29,429 | +0.10(+1.84%) |
Jan 12, 2023 | 5.300 | 5.570 | 5.150 | 5.440 | 22,170 | +0.16(+3.03%) |
Jan 11, 2023 | 4.770 | 5.350 | 4.580 | 5.280 | 60,856 | +0.59(+12.58%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.310 | 4.690 | 8,260 | +0.19(+4.22%) |
Jan 09, 2023 | 4.280 | 4.570 | 4.130 | 4.500 | 4,161 | +0.14(+3.21%) |
Jan 06, 2023 | 4.160 | 4.360 | 4.140 | 4.360 | 4,209 | +0.13(+3.07%) |
Jan 05, 2023 | 4.360 | 4.380 | 4.120 | 4.230 | 19,207 | -0.14(-3.20%) |
Jan 04, 2023 | 4.330 | 4.785 | 4.330 | 4.370 | 19,017 | -0.26(-5.62%) |
Jan 03, 2023 | 4.560 | 4.753 | 4.500 | 4.630 | 13,907 | +0.00(+0.00%) |
Dec 30, 2022 | 4.450 | 4.630 | 4.350 | 4.630 | 1,947 | +0.15(+3.35%) |
Dec 29, 2022 | 4.410 | 4.620 | 4.330 | 4.480 | 8,459 | -0.02(-0.44%) |
Dec 28, 2022 | 4.970 | 5.060 | 4.310 | 4.500 | 30,736 | -0.26(-5.46%) |
Dec 27, 2022 | 4.100 | 4.840 | 4.100 | 4.760 | 330,762 | +0.75(+18.71%) |
Dec 23, 2022 | 3.650 | 4.010 | 3.645 | 4.010 | 4,525 | +0.34(+9.17%) |
Dec 22, 2022 | 3.649 | 3.673 | 3.649 | 3.673 | 2,120 | -0.08(-2.05%) |
Dec 21, 2022 | 3.490 | 3.750 | 3.490 | 3.750 | 8,021 | +0.23(+6.53%) |
Dec 20, 2022 | 3.570 | 3.650 | 3.490 | 3.520 | 36,831 | -0.13(-3.56%) |
Dec 19, 2022 | 3.760 | 3.870 | 3.490 | 3.650 | 30,780 | -0.28(-7.12%) |
Dec 16, 2022 | 3.980 | 4.160 | 3.720 | 3.930 | 13,504 | +0.03(+0.77%) |
Dec 15, 2022 | 3.900 | 3.900 | 3.750 | 3.900 | 1,022 | -0.01(-0.26%) |
Dec 14, 2022 | 4.000 | 4.000 | 3.910 | 3.910 | 3,666 | -0.10(-2.49%) |
Dec 13, 2022 | 4.050 | 4.050 | 3.950 | 4.010 | 9,804 | +0.04(+1.01%) |
Dec 12, 2022 | 3.870 | 4.079 | 3.870 | 3.970 | 7,986 | -0.01(-0.25%) |
Dec 09, 2022 | 4.080 | 4.080 | 3.820 | 3.980 | 8,972 | -0.17(-4.10%) |
Dec 08, 2022 | 4.000 | 4.240 | 4.000 | 4.150 | 4,829 | +0.26(+6.68%) |
Dec 07, 2022 | 4.170 | 4.170 | 3.880 | 3.890 | 4,638 | -0.15(-3.71%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.883 | 4.040 | 1,764 | -0.11(-2.65%) |
Dec 05, 2022 | 4.050 | 4.153 | 3.950 | 4.150 | 4,176 | +0.10(+2.47%) |
Dec 02, 2022 | 4.250 | 4.250 | 4.050 | 4.050 | 1,748 | -0.18(-4.26%) |
Dec 01, 2022 | 4.250 | 4.250 | 3.910 | 4.230 | 8,745 | +0.04(+0.95%) |
Nov 30, 2022 | 4.070 | 4.230 | 4.036 | 4.190 | 2,397 | +0.42(+11.14%) |
Nov 29, 2022 | 4.030 | 4.040 | 3.770 | 3.770 | 2,963 | -0.12(-3.18%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.894 | 3.894 | 487 | +0.03(+0.88%) |
Nov 25, 2022 | 4.120 | 4.120 | 3.797 | 3.860 | 7,568 | +0.11(+2.93%) |
Nov 23, 2022 | 3.690 | 3.925 | 3.650 | 3.750 | 9,762 | -0.23(-5.78%) |
Nov 22, 2022 | 4.050 | 4.120 | 3.810 | 3.980 | 26,175 | -0.13(-3.16%) |
Nov 21, 2022 | 4.250 | 4.250 | 4.070 | 4.110 | 3,694 | +0.02(+0.49%) |
Nov 18, 2022 | 4.100 | 4.159 | 4.000 | 4.090 | 2,404 | +0.01(+0.25%) |
Nov 17, 2022 | 4.070 | 4.080 | 4.000 | 4.080 | 2,617 | -0.11(-2.63%) |
Nov 16, 2022 | 4.050 | 4.250 | 4.000 | 4.190 | 3,160 | +0.14(+3.46%) |
Nov 15, 2022 | 4.000 | 4.122 | 3.827 | 4.050 | 12,803 | +0.14(+3.58%) |
Nov 14, 2022 | 3.840 | 3.920 | 3.810 | 3.910 | 2,365 | -0.00(-0.03%) |
Nov 11, 2022 | 3.953 | 4.000 | 3.911 | 3.911 | 4,249 | -0.04(-0.98%) |
Nov 10, 2022 | 3.880 | 4.000 | 3.880 | 3.950 | 9,929 | +0.25(+6.76%) |
Nov 09, 2022 | 3.840 | 3.840 | 3.700 | 3.700 | 466 | -0.26(-6.57%) |
Nov 07, 2022 | 3.960 | 73 | -0.04(-1.00%) | |||
Nov 04, 2022 | 4.180 | 4.250 | 4.000 | 4.000 | 7,102 | +0.02(+0.50%) |
Nov 03, 2022 | 4.160 | 4.160 | 3.980 | 3.980 | 411 | +0.02(+0.51%) |