Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.940 | 6.500 | 5.850 | 6.490 | 2,157,499 | +0.51(+8.53%) |
Jan 30, 2023 | 6.030 | 6.260 | 5.720 | 5.980 | 2,514,365 | -0.56(-8.56%) |
Jan 27, 2023 | 6.820 | 7.250 | 6.310 | 6.540 | 4,943,657 | -0.28(-4.11%) |
Jan 26, 2023 | 6.390 | 7.440 | 6.170 | 6.820 | 10,088,757 | +0.20(+3.02%) |
Jan 25, 2023 | 6.290 | 7.360 | 5.700 | 6.620 | 24,428,908 | +0.44(+7.12%) |
Jan 24, 2023 | 4.570 | 6.880 | 4.500 | 6.180 | 31,880,780 | +1.29(+26.38%) |
Jan 23, 2023 | 4.800 | 5.440 | 4.430 | 4.890 | 13,055,955 | -0.44(-8.26%) |
Jan 20, 2023 | 3.410 | 6.420 | 3.270 | 5.330 | 72,372,872 | +2.24(+72.49%) |
Jan 19, 2023 | 3.360 | 3.380 | 3.010 | 3.090 | 1,431,886 | -0.32(-9.38%) |
Jan 18, 2023 | 3.620 | 3.680 | 3.270 | 3.410 | 1,120,436 | -0.21(-5.80%) |
Jan 17, 2023 | 3.670 | 3.800 | 3.551 | 3.620 | 1,235,720 | -0.22(-5.73%) |
Jan 13, 2023 | 4.000 | 4.100 | 3.770 | 3.840 | 1,150,115 | -0.22(-5.42%) |
Jan 12, 2023 | 4.100 | 4.200 | 3.910 | 4.060 | 1,165,851 | -0.22(-5.14%) |
Jan 11, 2023 | 4.400 | 4.550 | 4.160 | 4.280 | 1,379,673 | -0.36(-7.76%) |
Jan 10, 2023 | 4.400 | 5.150 | 4.310 | 4.640 | 3,945,727 | +0.25(+5.69%) |
Jan 09, 2023 | 4.450 | 4.580 | 4.320 | 4.390 | 888,646 | -0.21(-4.57%) |
Jan 06, 2023 | 4.650 | 4.760 | 4.300 | 4.600 | 1,734,296 | -0.43(-8.55%) |
Jan 05, 2023 | 5.180 | 5.580 | 4.910 | 5.030 | 2,066,496 | -0.39(-7.20%) |
Jan 04, 2023 | 5.260 | 5.680 | 5.060 | 5.420 | 1,892,286 | -0.10(-1.81%) |
Jan 03, 2023 | 5.000 | 6.140 | 4.700 | 5.520 | 4,459,305 | +0.96(+21.05%) |
Dec 30, 2022 | 4.250 | 4.740 | 4.150 | 4.560 | 2,683,751 | +0.16(+3.64%) |
Dec 29, 2022 | 4.560 | 4.780 | 4.220 | 4.400 | 2,528,741 | -0.16(-3.51%) |
Dec 28, 2022 | 4.390 | 5.570 | 4.330 | 4.560 | 6,920,362 | +0.16(+3.64%) |
Dec 27, 2022 | 5.880 | 6.080 | 4.320 | 4.400 | 4,250,143 | -2.00(-31.25%) |
Dec 23, 2022 | 6.670 | 6.980 | 6.250 | 6.400 | 2,684,264 | -0.70(-9.86%) |
Dec 22, 2022 | 7.580 | 7.780 | 6.620 | 7.100 | 4,191,323 | -0.92(-11.47%) |
Dec 21, 2022 | 8.290 | 9.130 | 7.580 | 8.020 | 12,137,572 | -0.74(-8.45%) |
Dec 20, 2022 | 6.700 | 9.180 | 5.590 | 8.760 | 32,935,244 | +1.17(+15.42%) |
Dec 19, 2022 | 9.180 | 10.92 | 7.311 | 7.590 | 35,102,192 | -15.42(-67.01%) |
Dec 16, 2022 | 3.850 | 23.84 | 2.860 | 23.01 | 120,049,912 | +14.76(+178.91%) |
Dec 15, 2022 | 7.875 | 8.550 | 6.793 | 8.250 | 1,901,243 | +0.25(+3.12%) |
Dec 14, 2022 | 6.707 | 8.500 | 5.950 | 8.000 | 2,238,880 | +0.99(+14.04%) |
Dec 13, 2022 | 7.365 | 8.373 | 7.000 | 7.015 | 1,075,959 | -1.29(-15.48%) |
Dec 12, 2022 | 8.875 | 9.500 | 7.625 | 8.300 | 1,305,759 | -0.52(-5.95%) |
Dec 09, 2022 | 7.933 | 9.725 | 6.390 | 8.825 | 3,817,970 | +0.39(+4.65%) |
Dec 08, 2022 | 10.04 | 10.46 | 7.763 | 8.432 | 2,168,582 | -2.84(-25.21%) |
Dec 07, 2022 | 10.50 | 12.25 | 9.500 | 11.28 | 3,010,514 | -0.50(-4.23%) |
Dec 06, 2022 | 12.50 | 12.99 | 10.96 | 11.77 | 3,470,080 | -2.48(-17.39%) |
Dec 05, 2022 | 15.23 | 16.38 | 13.33 | 14.25 | 5,304,308 | +0.88(+6.54%) |
Dec 02, 2022 | 11.66 | 15.25 | 10.56 | 13.38 | 8,613,942 | +3.43(+34.49%) |