Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.400 | 5.560 | 4.400 | 4.800 | 107,217 | +0.40(+9.09%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.360 | 4.400 | 22,593 | -0.76(-14.73%) |
Jan 27, 2023 | 5.040 | 5.480 | 5.000 | 5.160 | 9,280 | +0.00(+0.00%) |
Jan 26, 2023 | 5.000 | 5.640 | 4.720 | 5.160 | 27,914 | +0.32(+6.61%) |
Jan 25, 2023 | 4.840 | 5.000 | 4.682 | 4.840 | 7,354 | +0.12(+2.54%) |
Jan 24, 2023 | 4.880 | 4.960 | 4.640 | 4.720 | 7,178 | -0.08(-1.67%) |
Jan 23, 2023 | 4.720 | 5.000 | 4.680 | 4.800 | 10,056 | +0.16(+3.45%) |
Jan 20, 2023 | 4.800 | 4.840 | 4.480 | 4.640 | 11,934 | +0.04(+0.87%) |
Jan 19, 2023 | 4.600 | 4.720 | 4.440 | 4.600 | 11,729 | -0.36(-7.26%) |
Jan 18, 2023 | 5.160 | 5.160 | 4.840 | 4.960 | 8,294 | -0.20(-3.88%) |
Jan 17, 2023 | 5.160 | 5.240 | 4.280 | 5.160 | 43,777 | -0.04(-0.77%) |
Jan 13, 2023 | 4.960 | 5.480 | 4.960 | 5.200 | 22,501 | -0.04(-0.76%) |
Jan 12, 2023 | 5.560 | 5.840 | 4.960 | 5.240 | 28,582 | -0.20(-3.68%) |
Jan 11, 2023 | 4.840 | 5.560 | 4.840 | 5.440 | 30,047 | +0.74(+15.74%) |
Jan 10, 2023 | 4.280 | 4.760 | 4.240 | 4.700 | 11,937 | +0.31(+7.01%) |
Jan 09, 2023 | 4.280 | 4.400 | 4.120 | 4.392 | 22,336 | +0.07(+1.67%) |
Jan 06, 2023 | 4.280 | 4.400 | 4.122 | 4.320 | 14,152 | +0.08(+1.89%) |
Jan 05, 2023 | 4.000 | 4.320 | 4.000 | 4.240 | 12,952 | +0.20(+4.95%) |
Jan 04, 2023 | 3.840 | 4.200 | 3.720 | 4.040 | 38,445 | +0.28(+7.45%) |
Jan 03, 2023 | 3.842 | 3.920 | 3.640 | 3.760 | 16,717 | -0.16(-4.08%) |
Dec 30, 2022 | 4.200 | 4.200 | 3.920 | 3.920 | 30,854 | -0.24(-5.77%) |
Dec 29, 2022 | 4.080 | 4.320 | 4.000 | 4.160 | 13,415 | +0.00(+0.00%) |
Dec 28, 2022 | 3.720 | 4.320 | 3.720 | 4.160 | 17,810 | +0.36(+9.47%) |
Dec 27, 2022 | 4.160 | 4.585 | 3.660 | 3.800 | 43,740 | -0.60(-13.64%) |
Dec 23, 2022 | 4.600 | 4.800 | 4.360 | 4.400 | 22,497 | -0.12(-2.65%) |
Dec 22, 2022 | 4.920 | 5.000 | 4.320 | 4.520 | 48,525 | -0.28(-5.83%) |
Dec 21, 2022 | 4.400 | 5.200 | 4.400 | 4.800 | 68,232 | +0.20(+4.35%) |
Dec 20, 2022 | 5.400 | 5.434 | 4.120 | 4.600 | 105,214 | -0.80(-14.81%) |
Dec 19, 2022 | 6.080 | 6.400 | 5.120 | 5.400 | 70,440 | -0.96(-15.09%) |
Dec 16, 2022 | 5.800 | 7.080 | 5.200 | 6.360 | 144,410 | +0.52(+8.90%) |
Dec 15, 2022 | 4.960 | 6.560 | 4.880 | 5.840 | 261,103 | +1.04(+21.67%) |
Dec 14, 2022 | 3.920 | 6.080 | 3.680 | 4.800 | 400,163 | +0.80(+20.00%) |
Dec 13, 2022 | 3.914 | 4.000 | 3.400 | 4.000 | 287,371 | -0.24(-5.66%) |
Dec 12, 2022 | 2.174 | 4.960 | 2.096 | 4.240 | 941,831 | +2.11(+99.14%) |
Dec 09, 2022 | 2.440 | 2.471 | 2.044 | 2.129 | 6,962 | -0.23(-9.87%) |
Dec 08, 2022 | 2.120 | 2.448 | 2.044 | 2.362 | 23,698 | +0.12(+5.24%) |
Dec 07, 2022 | 2.160 | 2.323 | 2.078 | 2.245 | 7,409 | +0.14(+6.85%) |
Dec 06, 2022 | 2.200 | 2.341 | 2.085 | 2.101 | 11,468 | -0.21(-8.96%) |
Dec 05, 2022 | 2.240 | 2.372 | 2.240 | 2.308 | 4,336 | -0.04(-1.80%) |
Dec 02, 2022 | 2.326 | 2.360 | 2.282 | 2.350 | 8,410 | +0.03(+1.28%) |
Dec 01, 2022 | 2.480 | 2.480 | 2.310 | 2.320 | 2,596 | -0.04(-1.59%) |
Nov 30, 2022 | 2.320 | 2.360 | 2.240 | 2.358 | 11,330 | +0.01(+0.60%) |
Nov 29, 2022 | 2.360 | 2.519 | 2.306 | 2.344 | 9,145 | +0.02(+1.03%) |
Nov 28, 2022 | 2.440 | 2.532 | 2.314 | 2.320 | 8,877 | -0.20(-7.92%) |
Nov 25, 2022 | 2.470 | 2.587 | 2.299 | 2.520 | 5,354 | +0.10(+4.24%) |
Nov 23, 2022 | 2.480 | 2.586 | 2.299 | 2.417 | 6,109 | -0.02(-0.93%) |
Nov 22, 2022 | 2.600 | 2.608 | 2.440 | 2.440 | 6,574 | -0.15(-5.94%) |
Nov 21, 2022 | 2.640 | 2.760 | 2.457 | 2.594 | 42,871 | -0.01(-0.25%) |
Nov 18, 2022 | 2.640 | 2.668 | 2.600 | 2.600 | 876 | -0.04(-1.51%) |
Nov 17, 2022 | 2.720 | 2.760 | 2.640 | 2.640 | 663 | -0.02(-0.72%) |
Nov 16, 2022 | 2.420 | 2.800 | 2.420 | 2.660 | 17,301 | +0.06(+2.28%) |
Nov 15, 2022 | 2.562 | 2.622 | 2.441 | 2.600 | 15,636 | +0.04(+1.59%) |
Nov 14, 2022 | 2.480 | 2.560 | 2.400 | 2.560 | 16,530 | +0.16(+6.61%) |
Nov 11, 2022 | 2.470 | 2.756 | 2.401 | 2.401 | 11,132 | -0.07(-2.80%) |
Nov 10, 2022 | 2.776 | 2.776 | 2.340 | 2.470 | 3,136 | -0.07(-2.77%) |
Nov 09, 2022 | 2.880 | 2.880 | 2.400 | 2.540 | 8,816 | -0.23(-8.42%) |
Nov 08, 2022 | 2.800 | 2.869 | 2.680 | 2.774 | 1,798 | -0.10(-3.34%) |
Nov 07, 2022 | 2.800 | 2.876 | 2.680 | 2.870 | 5,110 | +0.03(+1.06%) |
Nov 04, 2022 | 2.640 | 2.840 | 2.640 | 2.840 | 7,936 | +0.04(+1.43%) |
Nov 03, 2022 | 2.720 | 2.873 | 2.680 | 2.800 | 10,191 | -0.04(-1.41%) |
Nov 02, 2022 | 2.840 | 2.840 | 2.600 | 2.840 | 9,405 | +0.04(+1.46%) |