Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.010 | 6.120 | 6.010 | 6.100 | 2,041 | +0.14(+2.35%) |
Jan 30, 2023 | 6.020 | 6.100 | 5.960 | 5.960 | 6,496 | -0.03(-0.50%) |
Jan 27, 2023 | 5.950 | 6.280 | 5.950 | 5.990 | 7,302 | +0.07(+1.18%) |
Jan 26, 2023 | 5.900 | 6.080 | 5.900 | 5.920 | 1,422 | +0.11(+1.89%) |
Jan 25, 2023 | 5.890 | 6.000 | 5.730 | 5.810 | 8,594 | -0.14(-2.35%) |
Jan 24, 2023 | 6.150 | 6.574 | 5.840 | 5.950 | 36,752 | -0.13(-2.14%) |
Jan 23, 2023 | 5.900 | 6.100 | 5.900 | 6.080 | 3,304 | +0.12(+2.01%) |
Jan 20, 2023 | 5.760 | 6.100 | 5.697 | 5.960 | 15,854 | +0.18(+3.11%) |
Jan 19, 2023 | 5.750 | 6.210 | 5.655 | 5.780 | 17,430 | -0.12(-2.03%) |
Jan 18, 2023 | 5.700 | 6.410 | 5.700 | 5.900 | 20,978 | +0.12(+2.08%) |
Jan 17, 2023 | 5.600 | 6.130 | 5.550 | 5.780 | 24,569 | +0.28(+5.09%) |
Jan 13, 2023 | 6.670 | 6.789 | 5.250 | 5.500 | 34,654 | -0.83(-13.11%) |
Jan 12, 2023 | 5.850 | 6.730 | 5.820 | 6.330 | 24,757 | +0.72(+12.83%) |
Jan 11, 2023 | 5.440 | 5.970 | 5.440 | 5.610 | 15,409 | +0.14(+2.56%) |
Jan 10, 2023 | 5.210 | 5.990 | 5.210 | 5.470 | 16,945 | +0.26(+4.99%) |
Jan 09, 2023 | 5.110 | 5.525 | 5.020 | 5.210 | 29,584 | -0.05(-0.95%) |
Jan 06, 2023 | 4.960 | 5.520 | 4.960 | 5.260 | 30,760 | +0.23(+4.57%) |
Jan 05, 2023 | 5.000 | 5.100 | 4.745 | 5.030 | 69,196 | +0.12(+2.44%) |
Jan 04, 2023 | 4.850 | 5.200 | 4.830 | 4.910 | 56,914 | -0.07(-1.41%) |
Jan 03, 2023 | 4.170 | 5.133 | 4.170 | 4.980 | 93,449 | +0.75(+17.73%) |
Dec 30, 2022 | 4.280 | 4.300 | 3.900 | 4.230 | 44,013 | -0.05(-1.17%) |
Dec 29, 2022 | 4.300 | 4.670 | 4.220 | 4.280 | 15,408 | +0.11(+2.64%) |
Dec 28, 2022 | 4.530 | 4.660 | 4.110 | 4.170 | 39,137 | +0.04(+0.97%) |
Dec 27, 2022 | 4.150 | 4.250 | 4.130 | 4.130 | 2,892 | -0.13(-3.05%) |
Dec 23, 2022 | 4.290 | 4.320 | 4.040 | 4.260 | 13,943 | -0.08(-1.84%) |
Dec 22, 2022 | 4.600 | 4.690 | 4.300 | 4.340 | 11,944 | -0.41(-8.63%) |
Dec 21, 2022 | 4.280 | 5.150 | 4.040 | 4.750 | 48,007 | +0.61(+14.73%) |
Dec 20, 2022 | 4.160 | 4.180 | 4.000 | 4.140 | 3,187 | -0.01(-0.24%) |
Dec 19, 2022 | 4.390 | 4.390 | 4.020 | 4.150 | 33,861 | -0.29(-6.53%) |
Dec 16, 2022 | 4.540 | 4.710 | 4.360 | 4.440 | 29,706 | -0.17(-3.69%) |
Dec 15, 2022 | 4.520 | 5.070 | 4.450 | 4.610 | 63,059 | -0.05(-1.07%) |
Dec 14, 2022 | 4.830 | 4.830 | 4.652 | 4.660 | 27,408 | -0.29(-5.86%) |
Dec 13, 2022 | 5.230 | 5.230 | 4.880 | 4.950 | 19,944 | -0.15(-2.94%) |
Dec 12, 2022 | 6.190 | 6.190 | 5.100 | 5.100 | 128,709 | -0.86(-14.43%) |
Dec 09, 2022 | 5.500 | 6.160 | 5.486 | 5.960 | 24,035 | +0.11(+1.88%) |
Dec 08, 2022 | 5.730 | 6.185 | 5.500 | 5.850 | 57,544 | +0.26(+4.65%) |
Dec 07, 2022 | 5.340 | 5.770 | 5.270 | 5.590 | 34,579 | +0.08(+1.45%) |
Dec 06, 2022 | 5.180 | 5.925 | 5.130 | 5.510 | 25,375 | +0.21(+3.96%) |
Dec 05, 2022 | 6.040 | 6.250 | 5.300 | 5.300 | 124,696 | -0.30(-5.36%) |
Dec 02, 2022 | 5.500 | 5.790 | 5.300 | 5.600 | 24,568 | +0.00(+0.00%) |
Dec 01, 2022 | 5.880 | 6.196 | 5.509 | 5.600 | 15,521 | -0.04(-0.71%) |
Nov 30, 2022 | 5.230 | 6.032 | 5.130 | 5.640 | 4,218 | +0.12(+2.17%) |
Nov 29, 2022 | 5.220 | 5.700 | 5.199 | 5.520 | 41,002 | +0.19(+3.66%) |
Nov 28, 2022 | 5.080 | 5.700 | 5.080 | 5.325 | 27,525 | +0.17(+3.20%) |
Nov 25, 2022 | 5.100 | 5.430 | 5.050 | 5.160 | 31,631 | +0.03(+0.58%) |
Nov 23, 2022 | 5.500 | 5.670 | 5.120 | 5.130 | 23,133 | -0.40(-7.23%) |
Nov 22, 2022 | 6.940 | 7.350 | 5.250 | 5.530 | 195,687 | -1.47(-21.00%) |
Nov 21, 2022 | 6.090 | 7.500 | 5.980 | 7.000 | 172,781 | +1.32(+23.24%) |
Nov 18, 2022 | 4.800 | 5.680 | 4.730 | 5.680 | 46,109 | +0.98(+20.85%) |
Nov 17, 2022 | 4.780 | 4.780 | 4.170 | 4.700 | 48,444 | +0.25(+5.62%) |
Nov 16, 2022 | 4.180 | 4.540 | 4.040 | 4.450 | 134,351 | +0.63(+16.49%) |
Nov 15, 2022 | 3.650 | 3.820 | 3.570 | 3.820 | 4,995 | +0.27(+7.61%) |
Nov 14, 2022 | 3.340 | 3.640 | 3.340 | 3.550 | 4,199 | +0.19(+5.53%) |
Nov 11, 2022 | 3.280 | 3.364 | 3.198 | 3.364 | 1,719 | +0.19(+6.12%) |
Nov 10, 2022 | 3.090 | 3.500 | 3.090 | 3.170 | 24,161 | +0.07(+2.26%) |
Nov 09, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 9,035 | +0.20(+6.90%) |
Nov 08, 2022 | 2.750 | 2.950 | 2.750 | 2.900 | 18,590 | +0.06(+2.11%) |
Nov 07, 2022 | 2.680 | 2.860 | 2.639 | 2.840 | 18,074 | +0.28(+10.94%) |
Nov 04, 2022 | 2.620 | 2.710 | 2.550 | 2.560 | 13,686 | +0.03(+1.19%) |
Nov 03, 2022 | 2.470 | 2.609 | 2.403 | 2.530 | 11,861 | +0.10(+4.12%) |
Nov 02, 2022 | 2.750 | 2.810 | 2.400 | 2.430 | 9,830 | -0.32(-11.64%) |