Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.600 | 5.700 | 5.550 | 5.566 | 7,337 | -0.13(-2.25%) |
Jan 30, 2023 | 5.830 | 5.830 | 5.400 | 5.694 | 34,315 | +0.03(+0.58%) |
Jan 27, 2023 | 5.800 | 5.998 | 5.400 | 5.661 | 46,371 | -0.34(-5.62%) |
Jan 26, 2023 | 6.000 | 6.080 | 5.700 | 5.998 | 20,093 | +0.22(+3.75%) |
Jan 25, 2023 | 5.900 | 6.173 | 5.700 | 5.781 | 28,539 | -0.32(-5.23%) |
Jan 24, 2023 | 6.200 | 6.224 | 5.850 | 6.100 | 29,114 | -0.19(-3.02%) |
Jan 23, 2023 | 6.600 | 6.600 | 6.248 | 6.290 | 31,932 | -0.21(-3.22%) |
Jan 20, 2023 | 6.600 | 6.600 | 6.190 | 6.499 | 21,096 | +0.12(+1.87%) |
Jan 19, 2023 | 6.200 | 6.500 | 6.150 | 6.380 | 32,941 | +0.14(+2.26%) |
Jan 18, 2023 | 6.200 | 6.700 | 6.000 | 6.239 | 77,100 | +0.04(+0.63%) |
Jan 17, 2023 | 6.240 | 6.240 | 5.902 | 6.200 | 41,866 | +0.12(+1.91%) |
Jan 13, 2023 | 5.908 | 6.299 | 5.700 | 6.084 | 29,481 | +0.13(+2.17%) |
Jan 12, 2023 | 6.400 | 6.400 | 5.700 | 5.955 | 72,334 | -0.25(-3.95%) |
Jan 11, 2023 | 6.300 | 6.300 | 6.000 | 6.200 | 25,626 | +0.03(+0.50%) |
Jan 10, 2023 | 6.500 | 6.500 | 5.701 | 6.169 | 91,619 | -0.41(-6.16%) |
Jan 09, 2023 | 5.666 | 6.574 | 5.500 | 6.574 | 116,502 | +0.77(+13.34%) |
Jan 06, 2023 | 5.630 | 5.950 | 5.300 | 5.800 | 264,161 | -0.50(-7.94%) |
Jan 05, 2023 | 6.883 | 7.200 | 6.016 | 6.300 | 2,931,919 | +1.15(+22.33%) |
Jan 04, 2023 | 4.600 | 5.188 | 4.600 | 5.150 | 114,711 | +0.75(+17.05%) |
Jan 03, 2023 | 3.700 | 4.400 | 3.712 | 4.400 | 77,668 | +0.69(+18.60%) |
Dec 30, 2022 | 3.650 | 3.800 | 3.621 | 3.710 | 77,476 | +0.05(+1.34%) |
Dec 29, 2022 | 3.700 | 3.946 | 3.620 | 3.661 | 60,784 | +0.01(+0.30%) |
Dec 28, 2022 | 3.668 | 3.751 | 3.601 | 3.650 | 43,895 | -0.03(-0.84%) |
Dec 27, 2022 | 3.800 | 3.900 | 3.650 | 3.681 | 53,975 | -0.11(-2.82%) |
Dec 23, 2022 | 3.800 | 3.837 | 3.750 | 3.788 | 18,257 | -0.01(-0.32%) |
Dec 22, 2022 | 3.880 | 3.899 | 3.750 | 3.800 | 58,131 | -0.09(-2.26%) |
Dec 21, 2022 | 4.000 | 4.000 | 3.850 | 3.888 | 23,242 | -0.01(-0.31%) |
Dec 20, 2022 | 4.100 | 4.100 | 3.851 | 3.900 | 48,990 | -0.05(-1.27%) |
Dec 19, 2022 | 4.150 | 4.332 | 3.950 | 3.950 | 134,104 | -0.20(-4.82%) |
Dec 16, 2022 | 4.300 | 4.490 | 4.150 | 4.150 | 103,888 | -0.25(-5.68%) |
Dec 15, 2022 | 4.400 | 4.499 | 4.299 | 4.400 | 104,832 | +0.00(+0.00%) |
Dec 14, 2022 | 4.400 | 4.499 | 4.372 | 4.400 | 32,799 | +0.00(+0.02%) |
Dec 13, 2022 | 4.600 | 4.800 | 4.350 | 4.399 | 130,903 | -0.52(-10.55%) |
Dec 12, 2022 | 4.300 | 5.200 | 4.300 | 4.918 | 194,446 | +0.62(+14.37%) |
Dec 09, 2022 | 4.300 | 4.398 | 4.300 | 4.300 | 22,279 | +0.00(+0.00%) |
Dec 08, 2022 | 4.388 | 4.398 | 4.300 | 4.300 | 16,656 | -0.05(-1.15%) |
Dec 07, 2022 | 4.380 | 4.500 | 4.300 | 4.350 | 39,067 | -0.03(-0.68%) |
Dec 06, 2022 | 4.500 | 4.577 | 4.350 | 4.380 | 21,324 | -0.12(-2.62%) |
Dec 05, 2022 | 4.505 | 4.599 | 4.354 | 4.498 | 15,176 | -0.10(-2.17%) |
Dec 02, 2022 | 4.400 | 4.668 | 4.355 | 4.598 | 35,805 | +0.20(+4.50%) |
Dec 01, 2022 | 4.405 | 4.501 | 4.350 | 4.400 | 49,684 | -0.02(-0.52%) |
Nov 30, 2022 | 4.400 | 4.600 | 4.400 | 4.423 | 14,971 | -0.04(-0.83%) |
Nov 29, 2022 | 4.460 | 4.499 | 4.400 | 4.460 | 16,591 | +0.01(+0.22%) |
Nov 28, 2022 | 4.500 | 4.600 | 4.450 | 4.450 | 22,529 | -0.01(-0.27%) |
Nov 25, 2022 | 4.599 | 4.599 | 4.461 | 4.462 | 1,797 | +0.00(+0.04%) |
Nov 23, 2022 | 4.500 | 4.600 | 4.450 | 4.460 | 10,682 | -0.04(-0.89%) |
Nov 22, 2022 | 4.500 | 4.597 | 4.451 | 4.500 | 16,924 | +0.04(+0.90%) |
Nov 21, 2022 | 4.400 | 4.590 | 4.400 | 4.460 | 21,126 | +0.06(+1.34%) |
Nov 18, 2022 | 4.350 | 4.650 | 4.350 | 4.401 | 24,339 | -0.02(-0.47%) |
Nov 17, 2022 | 4.470 | 4.690 | 4.351 | 4.422 | 26,580 | -0.03(-0.63%) |
Nov 16, 2022 | 4.442 | 4.600 | 4.430 | 4.450 | 15,743 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.700 | 4.356 | 4.500 | 18,833 | -0.00(-0.02%) |
Nov 14, 2022 | 4.759 | 4.759 | 4.411 | 4.501 | 26,552 | -0.20(-4.21%) |
Nov 11, 2022 | 4.400 | 4.699 | 4.350 | 4.699 | 13,298 | +0.30(+6.87%) |
Nov 10, 2022 | 4.303 | 4.498 | 4.303 | 4.397 | 14,718 | +0.10(+2.23%) |
Nov 09, 2022 | 4.400 | 4.500 | 4.300 | 4.301 | 49,647 | -0.14(-3.15%) |
Nov 08, 2022 | 4.400 | 4.500 | 4.400 | 4.441 | 10,225 | -0.02(-0.38%) |
Nov 07, 2022 | 4.351 | 4.599 | 4.300 | 4.458 | 29,412 | -0.10(-2.24%) |
Nov 04, 2022 | 4.500 | 4.599 | 4.353 | 4.560 | 19,327 | +0.09(+1.97%) |
Nov 03, 2022 | 4.480 | 4.600 | 4.440 | 4.472 | 15,621 | -0.02(-0.53%) |
Nov 02, 2022 | 4.600 | 4.637 | 4.480 | 4.496 | 15,363 | -0.01(-0.13%) |