Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.210 | 6.400 | 5.850 | 5.900 | 231,088 | -0.30(-4.84%) |
Jan 30, 2023 | 6.050 | 6.490 | 5.970 | 6.200 | 412,300 | +0.09(+1.47%) |
Jan 27, 2023 | 5.610 | 6.250 | 5.610 | 6.110 | 155,277 | +0.43(+7.57%) |
Jan 26, 2023 | 5.760 | 5.760 | 5.360 | 5.680 | 294,528 | +0.06(+1.07%) |
Jan 25, 2023 | 4.930 | 5.740 | 4.910 | 5.620 | 164,986 | +0.62(+12.40%) |
Jan 24, 2023 | 4.770 | 5.090 | 4.740 | 5.000 | 106,750 | +0.23(+4.82%) |
Jan 23, 2023 | 4.740 | 4.900 | 4.700 | 4.770 | 139,216 | +0.06(+1.38%) |
Jan 20, 2023 | 4.670 | 4.840 | 4.515 | 4.705 | 154,650 | +0.09(+2.06%) |
Jan 19, 2023 | 4.870 | 4.990 | 4.490 | 4.610 | 176,257 | -0.42(-8.35%) |
Jan 18, 2023 | 5.610 | 5.750 | 4.960 | 5.030 | 197,963 | -0.48(-8.71%) |
Jan 17, 2023 | 5.000 | 5.640 | 4.980 | 5.510 | 264,382 | +0.41(+8.04%) |
Jan 13, 2023 | 4.800 | 5.210 | 4.800 | 5.100 | 163,906 | +0.25(+5.15%) |
Jan 12, 2023 | 4.730 | 4.850 | 4.620 | 4.850 | 109,529 | +0.15(+3.19%) |
Jan 11, 2023 | 4.790 | 4.850 | 4.650 | 4.700 | 95,623 | -0.07(-1.47%) |
Jan 10, 2023 | 4.540 | 4.780 | 4.535 | 4.770 | 120,686 | +0.14(+3.02%) |
Jan 09, 2023 | 5.110 | 5.110 | 4.570 | 4.630 | 175,320 | -0.44(-8.68%) |
Jan 06, 2023 | 5.120 | 5.200 | 4.800 | 5.070 | 192,731 | -0.06(-1.17%) |
Jan 05, 2023 | 5.280 | 5.620 | 4.820 | 5.130 | 361,675 | +0.05(+0.98%) |
Jan 04, 2023 | 4.460 | 5.360 | 4.280 | 5.080 | 534,602 | +1.07(+26.68%) |
Jan 03, 2023 | 3.920 | 4.130 | 3.810 | 4.010 | 236,800 | +0.08(+2.04%) |
Dec 30, 2022 | 3.760 | 3.940 | 3.690 | 3.930 | 207,320 | +0.12(+3.15%) |
Dec 29, 2022 | 3.720 | 3.955 | 3.639 | 3.810 | 205,332 | +0.15(+4.10%) |
Dec 28, 2022 | 3.790 | 3.850 | 3.545 | 3.660 | 235,242 | -0.15(-3.94%) |
Dec 27, 2022 | 4.220 | 4.310 | 3.760 | 3.810 | 405,787 | -0.40(-9.50%) |
Dec 23, 2022 | 4.530 | 4.530 | 4.120 | 4.210 | 154,741 | -0.33(-7.27%) |
Dec 22, 2022 | 4.460 | 4.580 | 4.300 | 4.540 | 374,805 | +0.04(+0.89%) |
Dec 21, 2022 | 4.460 | 4.630 | 4.410 | 4.500 | 133,062 | +0.10(+2.27%) |
Dec 20, 2022 | 4.160 | 4.440 | 4.150 | 4.400 | 228,829 | +0.24(+5.77%) |
Dec 19, 2022 | 4.300 | 4.320 | 3.970 | 4.160 | 297,508 | -0.14(-3.26%) |
Dec 16, 2022 | 4.510 | 4.580 | 4.040 | 4.300 | 358,499 | -0.24(-5.29%) |
Dec 15, 2022 | 4.750 | 4.800 | 4.500 | 4.540 | 141,999 | -0.28(-5.81%) |
Dec 14, 2022 | 4.840 | 5.000 | 4.700 | 4.820 | 169,759 | -0.03(-0.62%) |
Dec 13, 2022 | 4.910 | 5.090 | 4.810 | 4.850 | 175,359 | +0.16(+3.41%) |
Dec 12, 2022 | 4.650 | 4.815 | 4.420 | 4.690 | 138,149 | +0.02(+0.43%) |
Dec 09, 2022 | 5.090 | 5.090 | 4.635 | 4.670 | 117,708 | -0.52(-10.02%) |
Dec 08, 2022 | 5.140 | 5.250 | 5.020 | 5.190 | 83,084 | +0.08(+1.57%) |
Dec 07, 2022 | 4.930 | 5.220 | 4.840 | 5.110 | 118,663 | +0.10(+2.00%) |
Dec 06, 2022 | 5.250 | 5.250 | 4.950 | 5.010 | 116,847 | -0.21(-4.02%) |
Dec 05, 2022 | 5.880 | 5.880 | 5.100 | 5.220 | 137,338 | -0.77(-12.85%) |
Dec 02, 2022 | 5.440 | 6.225 | 5.370 | 5.990 | 483,562 | +0.46(+8.32%) |
Dec 01, 2022 | 5.400 | 5.630 | 5.300 | 5.530 | 128,741 | +0.20(+3.75%) |
Nov 30, 2022 | 5.180 | 5.350 | 5.010 | 5.330 | 208,067 | +0.21(+4.10%) |
Nov 29, 2022 | 5.380 | 5.600 | 5.020 | 5.120 | 123,235 | -0.33(-6.06%) |
Nov 28, 2022 | 5.640 | 5.980 | 5.320 | 5.450 | 105,919 | -0.30(-5.22%) |
Nov 25, 2022 | 5.680 | 5.810 | 5.650 | 5.750 | 31,632 | +0.07(+1.23%) |
Nov 23, 2022 | 5.570 | 5.770 | 5.400 | 5.680 | 109,919 | +0.03(+0.53%) |
Nov 22, 2022 | 5.580 | 5.780 | 5.200 | 5.650 | 135,012 | +0.13(+2.36%) |
Nov 21, 2022 | 5.280 | 5.710 | 5.230 | 5.520 | 186,621 | +0.32(+6.15%) |
Nov 18, 2022 | 6.150 | 6.383 | 5.130 | 5.200 | 189,560 | -0.87(-14.33%) |
Nov 17, 2022 | 6.010 | 6.170 | 5.910 | 6.070 | 144,568 | -0.09(-1.46%) |
Nov 16, 2022 | 6.320 | 6.330 | 6.100 | 6.160 | 215,154 | -0.16(-2.53%) |
Nov 15, 2022 | 6.510 | 6.752 | 6.120 | 6.320 | 223,547 | -0.02(-0.32%) |
Nov 14, 2022 | 6.380 | 6.505 | 5.995 | 6.340 | 180,962 | -0.11(-1.71%) |
Nov 11, 2022 | 6.410 | 6.660 | 6.130 | 6.450 | 213,869 | -0.04(-0.62%) |
Nov 10, 2022 | 6.130 | 6.560 | 6.070 | 6.490 | 139,218 | +0.70(+12.09%) |
Nov 09, 2022 | 6.230 | 6.230 | 5.670 | 5.790 | 111,514 | -0.50(-7.95%) |
Nov 08, 2022 | 6.790 | 6.790 | 6.080 | 6.290 | 202,128 | -0.18(-2.78%) |
Nov 07, 2022 | 6.000 | 6.630 | 5.899 | 6.470 | 316,497 | +0.51(+8.56%) |
Nov 04, 2022 | 5.550 | 6.020 | 5.370 | 5.960 | 199,333 | +0.68(+12.88%) |
Nov 03, 2022 | 5.200 | 5.430 | 5.150 | 5.280 | 167,394 | -0.03(-0.56%) |
Nov 02, 2022 | 5.570 | 5.310 | 5.310 | 121,502 | -0.30(-5.35%) |