Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.300 | 6.300 | 6.067 | 6.067 | 4,972 | -0.30(-4.71%) |
Jan 30, 2023 | 6.200 | 6.433 | 6.167 | 6.367 | 1,631 | -0.03(-0.52%) |
Jan 27, 2023 | 6.200 | 6.470 | 6.153 | 6.400 | 7,133 | +0.17(+2.67%) |
Jan 26, 2023 | 6.233 | 6.367 | 6.200 | 6.233 | 8,878 | -0.03(-0.53%) |
Jan 25, 2023 | 6.667 | 6.667 | 6.167 | 6.267 | 3,098 | +0.07(+1.13%) |
Jan 24, 2023 | 6.400 | 6.467 | 6.167 | 6.197 | 8,554 | -0.27(-4.18%) |
Jan 23, 2023 | 6.633 | 6.633 | 6.034 | 6.467 | 6,281 | +0.17(+2.65%) |
Jan 20, 2023 | 6.100 | 6.533 | 6.100 | 6.300 | 8,242 | +0.17(+2.72%) |
Jan 19, 2023 | 6.667 | 6.667 | 6.067 | 6.133 | 4,070 | -0.20(-3.15%) |
Jan 18, 2023 | 6.900 | 6.900 | 6.267 | 6.333 | 14,199 | -0.37(-5.48%) |
Jan 17, 2023 | 6.733 | 6.733 | 5.700 | 6.700 | 22,311 | -0.13(-1.95%) |
Jan 13, 2023 | 5.767 | 6.883 | 5.754 | 6.833 | 30,734 | +1.13(+19.88%) |
Jan 12, 2023 | 5.767 | 6.000 | 5.624 | 5.700 | 4,963 | -0.20(-3.39%) |
Jan 11, 2023 | 5.833 | 6.267 | 5.733 | 5.900 | 28,596 | +0.30(+5.36%) |
Jan 10, 2023 | 4.967 | 5.833 | 4.967 | 5.600 | 49,633 | +0.87(+18.31%) |
Jan 09, 2023 | 4.833 | 5.000 | 4.700 | 4.733 | 5,676 | +0.07(+1.43%) |
Jan 06, 2023 | 5.133 | 5.133 | 4.667 | 4.667 | 2,815 | -0.23(-4.76%) |
Jan 05, 2023 | 4.733 | 5.100 | 4.602 | 4.900 | 3,525 | +0.30(+6.52%) |
Jan 04, 2023 | 4.267 | 4.667 | 4.267 | 4.600 | 2,816 | +0.43(+10.40%) |
Jan 03, 2023 | 3.967 | 4.266 | 3.967 | 4.167 | 3,762 | +0.13(+3.31%) |
Dec 30, 2022 | 4.033 | 4.300 | 4.033 | 4.033 | 31,979 | -0.20(-4.79%) |
Dec 29, 2022 | 3.900 | 4.236 | 3.867 | 4.236 | 5,775 | +0.37(+9.60%) |
Dec 28, 2022 | 3.867 | 3.967 | 3.667 | 3.865 | 5,520 | +0.03(+0.83%) |
Dec 27, 2022 | 3.900 | 4.033 | 3.700 | 3.833 | 6,413 | -0.17(-4.17%) |
Dec 23, 2022 | 3.900 | 4.184 | 3.900 | 4.000 | 4,555 | +0.04(+0.92%) |
Dec 22, 2022 | 4.067 | 4.258 | 3.867 | 3.964 | 9,671 | -0.17(-4.10%) |
Dec 21, 2022 | 4.067 | 4.208 | 4.033 | 4.133 | 1,572 | +0.03(+0.81%) |
Dec 20, 2022 | 4.233 | 4.233 | 4.000 | 4.100 | 1,278 | -0.13(-3.15%) |
Dec 19, 2022 | 4.633 | 4.767 | 4.233 | 4.233 | 2,964 | -0.63(-13.01%) |
Dec 16, 2022 | 4.500 | 4.867 | 4.500 | 4.867 | 382 | +0.17(+3.55%) |
Dec 15, 2022 | 4.467 | 4.700 | 4.467 | 4.700 | 366 | -0.21(-4.25%) |
Dec 14, 2022 | 5.333 | 5.333 | 4.867 | 4.909 | 4,900 | -0.26(-5.04%) |
Dec 13, 2022 | 4.833 | 5.300 | 4.633 | 5.169 | 6,413 | +0.54(+11.56%) |
Dec 12, 2022 | 4.333 | 4.633 | 4.100 | 4.633 | 6,080 | +0.00(+0.00%) |
Dec 09, 2022 | 4.533 | 4.830 | 4.533 | 4.633 | 3,061 | +0.30(+6.92%) |
Dec 08, 2022 | 4.500 | 4.867 | 4.333 | 4.333 | 8,042 | -0.43(-9.09%) |
Dec 07, 2022 | 4.733 | 4.883 | 4.400 | 4.767 | 1,398 | +0.03(+0.70%) |
Dec 06, 2022 | 5.167 | 5.167 | 4.733 | 4.733 | 482 | -0.17(-3.40%) |
Dec 05, 2022 | 4.833 | 5.100 | 4.700 | 4.900 | 11,141 | +0.27(+5.76%) |
Dec 02, 2022 | 4.400 | 4.733 | 4.317 | 4.633 | 4,272 | +0.17(+3.77%) |
Dec 01, 2022 | 4.633 | 4.833 | 3.733 | 4.465 | 11,206 | -0.50(-10.10%) |
Nov 30, 2022 | 4.900 | 5.300 | 4.533 | 4.967 | 24,828 | +0.50(+11.19%) |
Nov 29, 2022 | 4.333 | 4.533 | 4.333 | 4.467 | 7,718 | -0.02(-0.36%) |
Nov 28, 2022 | 4.500 | 4.700 | 4.300 | 4.483 | 2,604 | +0.12(+2.67%) |
Nov 25, 2022 | 4.233 | 4.400 | 4.233 | 4.367 | 304 | +0.00(+0.00%) |
Nov 23, 2022 | 3.967 | 4.400 | 3.967 | 4.367 | 3,183 | -0.03(-0.76%) |
Nov 22, 2022 | 4.133 | 4.467 | 4.133 | 4.400 | 399 | +0.00(+0.00%) |
Nov 21, 2022 | 4.567 | 4.567 | 4.267 | 4.400 | 1,321 | +0.13(+3.12%) |
Nov 18, 2022 | 4.367 | 4.667 | 4.233 | 4.267 | 6,603 | -0.10(-2.29%) |
Nov 17, 2022 | 4.533 | 4.533 | 4.200 | 4.367 | 1,416 | +0.13(+3.15%) |
Nov 16, 2022 | 4.200 | 4.433 | 4.200 | 4.233 | 2,780 | +0.00(+0.00%) |
Nov 15, 2022 | 4.000 | 4.500 | 3.933 | 4.233 | 24,447 | +0.43(+11.40%) |
Nov 14, 2022 | 3.667 | 3.867 | 3.667 | 3.800 | 5,513 | +0.20(+5.56%) |
Nov 11, 2022 | 3.433 | 3.767 | 3.433 | 3.600 | 6,332 | +0.17(+4.85%) |
Nov 10, 2022 | 3.967 | 3.967 | 3.333 | 3.433 | 12,412 | -0.20(-5.50%) |
Nov 09, 2022 | 3.900 | 3.900 | 3.567 | 3.633 | 3,162 | +0.00(+0.00%) |
Nov 08, 2022 | 3.900 | 3.900 | 3.600 | 3.633 | 2,347 | -0.10(-2.68%) |
Nov 07, 2022 | 3.567 | 3.817 | 3.567 | 3.733 | 2,153 | +0.18(+5.16%) |
Nov 04, 2022 | 3.833 | 3.833 | 3.401 | 3.550 | 14,696 | -0.12(-3.18%) |
Nov 03, 2022 | 4.533 | 4.533 | 3.567 | 3.667 | 14,964 | -0.53(-12.70%) |
Nov 02, 2022 | 3.767 | 4.467 | 3.767 | 4.200 | 6,536 | +0.00(+0.00%) |