Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.890 | 7.770 | 6.890 | 7.500 | 756,261 | +0.64(+9.33%) |
Jan 30, 2023 | 7.000 | 7.120 | 6.520 | 6.860 | 669,199 | -0.29(-4.06%) |
Jan 27, 2023 | 6.360 | 8.400 | 6.359 | 7.150 | 2,678,250 | +0.77(+12.07%) |
Jan 26, 2023 | 5.660 | 6.440 | 5.660 | 6.380 | 890,042 | +0.88(+16.00%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.230 | 5.500 | 401,579 | -0.27(-4.68%) |
Jan 24, 2023 | 5.430 | 5.800 | 5.314 | 5.770 | 496,917 | +0.27(+4.91%) |
Jan 23, 2023 | 5.350 | 5.740 | 5.290 | 5.500 | 479,978 | +0.25(+4.76%) |
Jan 20, 2023 | 4.980 | 5.260 | 4.850 | 5.250 | 396,771 | +0.37(+7.58%) |
Jan 19, 2023 | 4.930 | 5.010 | 4.795 | 4.880 | 379,730 | -0.15(-2.98%) |
Jan 18, 2023 | 5.190 | 5.720 | 5.020 | 5.030 | 630,601 | -0.07(-1.37%) |
Jan 17, 2023 | 5.000 | 5.140 | 4.574 | 5.100 | 672,926 | +0.08(+1.59%) |
Jan 13, 2023 | 5.160 | 5.270 | 5.010 | 5.020 | 454,283 | -0.26(-4.92%) |
Jan 12, 2023 | 5.170 | 5.460 | 5.020 | 5.280 | 528,124 | +0.17(+3.33%) |
Jan 11, 2023 | 4.870 | 5.130 | 4.770 | 5.110 | 676,443 | +0.28(+5.80%) |
Jan 10, 2023 | 4.890 | 4.930 | 4.690 | 4.830 | 631,226 | +0.00(+0.00%) |
Jan 09, 2023 | 4.760 | 5.341 | 4.700 | 4.830 | 653,154 | +0.16(+3.43%) |
Jan 06, 2023 | 4.870 | 4.940 | 4.440 | 4.670 | 484,213 | -0.10(-2.10%) |
Jan 05, 2023 | 5.120 | 5.210 | 4.750 | 4.770 | 533,273 | -0.42(-8.09%) |
Jan 04, 2023 | 5.530 | 5.700 | 5.030 | 5.190 | 540,896 | -0.20(-3.71%) |
Jan 03, 2023 | 5.730 | 6.230 | 5.270 | 5.390 | 605,340 | -0.39(-6.75%) |
Dec 30, 2022 | 5.640 | 6.060 | 5.460 | 5.780 | 777,191 | -0.05(-0.86%) |
Dec 29, 2022 | 4.990 | 5.885 | 4.935 | 5.830 | 909,866 | +0.97(+19.96%) |
Dec 28, 2022 | 4.580 | 4.950 | 4.450 | 4.860 | 479,310 | +0.27(+5.88%) |
Dec 27, 2022 | 4.830 | 4.830 | 4.550 | 4.590 | 482,406 | -0.23(-4.77%) |
Dec 23, 2022 | 4.690 | 4.990 | 4.640 | 4.820 | 422,541 | +0.08(+1.58%) |
Dec 22, 2022 | 5.020 | 5.180 | 4.505 | 4.745 | 812,910 | -0.38(-7.50%) |
Dec 21, 2022 | 5.210 | 5.230 | 4.910 | 5.130 | 367,824 | +0.04(+0.88%) |
Dec 20, 2022 | 5.130 | 5.303 | 5.010 | 5.085 | 498,311 | +0.00(+0.10%) |
Dec 19, 2022 | 5.500 | 5.630 | 4.950 | 5.080 | 1,150,712 | -0.52(-9.29%) |
Dec 16, 2022 | 5.700 | 5.970 | 5.320 | 5.600 | 961,663 | -0.28(-4.76%) |
Dec 15, 2022 | 5.720 | 6.050 | 5.550 | 5.880 | 1,059,457 | -0.08(-1.34%) |
Dec 14, 2022 | 5.670 | 6.350 | 5.650 | 5.960 | 1,186,635 | +0.30(+5.30%) |
Dec 13, 2022 | 5.640 | 6.110 | 5.354 | 5.660 | 1,908,959 | +0.34(+6.39%) |
Dec 12, 2022 | 5.100 | 5.345 | 4.880 | 5.320 | 421,284 | +0.24(+4.72%) |
Dec 09, 2022 | 5.130 | 5.470 | 4.920 | 5.080 | 708,771 | -0.01(-0.20%) |
Dec 08, 2022 | 4.230 | 5.180 | 4.070 | 5.090 | 1,077,667 | +0.93(+22.36%) |
Dec 07, 2022 | 4.150 | 4.260 | 3.930 | 4.160 | 660,702 | -0.03(-0.72%) |
Dec 06, 2022 | 4.570 | 4.570 | 4.000 | 4.190 | 643,107 | -0.37(-8.11%) |
Dec 05, 2022 | 4.640 | 4.860 | 4.350 | 4.560 | 545,032 | -0.13(-2.77%) |
Dec 02, 2022 | 4.280 | 4.710 | 4.100 | 4.690 | 393,880 | +0.25(+5.63%) |
Dec 01, 2022 | 4.540 | 4.850 | 4.370 | 4.440 | 617,640 | -0.05(-1.11%) |
Nov 30, 2022 | 4.100 | 4.520 | 3.840 | 4.490 | 897,227 | +0.49(+12.25%) |
Nov 29, 2022 | 3.790 | 4.100 | 3.700 | 4.000 | 420,932 | +0.21(+5.54%) |
Nov 28, 2022 | 3.930 | 4.058 | 3.770 | 3.790 | 444,747 | -0.24(-5.96%) |
Nov 25, 2022 | 4.010 | 4.050 | 3.900 | 4.030 | 389,059 | -0.04(-0.98%) |
Nov 23, 2022 | 3.910 | 4.160 | 3.850 | 4.070 | 406,975 | +0.14(+3.56%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.810 | 3.930 | 653,393 | -0.24(-5.76%) |
Nov 21, 2022 | 4.070 | 4.210 | 3.850 | 4.170 | 692,228 | +0.10(+2.46%) |
Nov 18, 2022 | 4.640 | 4.640 | 4.050 | 4.070 | 656,891 | -0.43(-9.56%) |
Nov 17, 2022 | 4.290 | 4.560 | 4.250 | 4.500 | 855,240 | -0.10(-2.17%) |
Nov 16, 2022 | 5.170 | 5.170 | 4.430 | 4.600 | 1,106,395 | -0.56(-10.85%) |
Nov 15, 2022 | 5.150 | 5.469 | 5.050 | 5.160 | 1,155,437 | +0.12(+2.38%) |
Nov 14, 2022 | 5.930 | 6.145 | 5.010 | 5.040 | 1,163,169 | -0.98(-16.28%) |
Nov 11, 2022 | 4.890 | 6.030 | 4.790 | 6.020 | 1,703,136 | +1.13(+23.11%) |
Nov 10, 2022 | 4.110 | 5.080 | 4.055 | 4.890 | 2,031,742 | +1.22(+33.24%) |
Nov 09, 2022 | 3.960 | 3.970 | 3.500 | 3.670 | 1,828,948 | -0.42(-10.27%) |
Nov 08, 2022 | 4.170 | 4.190 | 3.870 | 4.090 | 2,739,290 | -0.09(-2.15%) |
Nov 07, 2022 | 4.810 | 4.810 | 4.140 | 4.180 | 2,148,273 | -0.42(-9.13%) |
Nov 04, 2022 | 5.620 | 5.820 | 4.500 | 4.600 | 1,974,013 | -1.02(-18.15%) |
Nov 03, 2022 | 4.440 | 5.665 | 4.401 | 5.620 | 3,064,679 | +1.11(+24.61%) |
Nov 02, 2022 | 6.610 | 7.130 | 4.430 | 4.510 | 4,726,281 | -5.17(-53.41%) |