Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.800 | 6.315 | 5.750 | 5.960 | 3,273,646 | +0.23(+4.01%) |
Jan 30, 2023 | 5.860 | 5.915 | 5.655 | 5.730 | 2,895,868 | -0.19(-3.21%) |
Jan 27, 2023 | 5.290 | 6.010 | 5.250 | 5.920 | 2,770,797 | +0.62(+11.70%) |
Jan 26, 2023 | 5.480 | 5.490 | 5.160 | 5.300 | 1,962,499 | -0.10(-1.85%) |
Jan 25, 2023 | 5.340 | 5.450 | 5.170 | 5.400 | 2,677,548 | -0.03(-0.55%) |
Jan 24, 2023 | 5.420 | 5.595 | 5.350 | 5.430 | 2,653,122 | -0.12(-2.16%) |
Jan 23, 2023 | 5.590 | 5.680 | 5.325 | 5.550 | 3,939,811 | +0.08(+1.46%) |
Jan 20, 2023 | 5.780 | 5.800 | 5.450 | 5.470 | 3,041,388 | -0.18(-3.19%) |
Jan 19, 2023 | 5.770 | 5.880 | 5.590 | 5.650 | 2,785,517 | -0.16(-2.75%) |
Jan 18, 2023 | 5.780 | 5.905 | 5.600 | 5.810 | 3,118,167 | +0.09(+1.57%) |
Jan 17, 2023 | 5.730 | 5.855 | 5.565 | 5.720 | 4,291,448 | +0.32(+5.93%) |
Jan 13, 2023 | 5.830 | 5.899 | 5.381 | 5.400 | 3,002,631 | -0.46(-7.85%) |
Jan 12, 2023 | 5.730 | 5.870 | 5.350 | 5.860 | 2,611,613 | +0.14(+2.45%) |
Jan 11, 2023 | 5.490 | 5.780 | 5.320 | 5.720 | 3,927,303 | +0.23(+4.19%) |
Jan 10, 2023 | 5.150 | 5.490 | 5.070 | 5.490 | 5,731,283 | +0.22(+4.17%) |
Jan 09, 2023 | 4.320 | 5.570 | 4.300 | 5.270 | 14,458,695 | +1.04(+24.59%) |
Jan 06, 2023 | 4.380 | 4.550 | 4.020 | 4.230 | 33,570,176 | -6.77(-61.55%) |
Jan 05, 2023 | 11.24 | 11.44 | 10.54 | 11.00 | 5,210,429 | -0.12(-1.08%) |
Jan 04, 2023 | 10.42 | 11.40 | 10.38 | 11.12 | 7,541,557 | +0.95(+9.34%) |
Jan 03, 2023 | 9.940 | 10.75 | 9.920 | 10.17 | 10,037,847 | +0.08(+0.79%) |
Dec 30, 2022 | 9.850 | 10.20 | 9.560 | 10.09 | 6,499,326 | +0.09(+0.90%) |
Dec 29, 2022 | 10.01 | 10.16 | 9.790 | 10.00 | 9,020,619 | +0.14(+1.42%) |
Dec 28, 2022 | 10.14 | 10.44 | 9.785 | 9.860 | 3,384,411 | -0.34(-3.33%) |
Dec 27, 2022 | 10.90 | 11.07 | 9.880 | 10.20 | 3,754,202 | -0.81(-7.36%) |
Dec 23, 2022 | 11.66 | 11.67 | 10.89 | 11.01 | 2,501,412 | -0.65(-5.57%) |
Dec 22, 2022 | 11.55 | 11.75 | 10.95 | 11.66 | 3,327,068 | -0.59(-4.82%) |
Dec 21, 2022 | 12.75 | 13.00 | 12.15 | 12.25 | 1,984,554 | -0.38(-3.01%) |
Dec 20, 2022 | 12.64 | 12.88 | 12.41 | 12.63 | 1,753,228 | -0.12(-0.94%) |
Dec 19, 2022 | 13.08 | 13.14 | 12.43 | 12.75 | 2,164,966 | -0.33(-2.52%) |
Dec 16, 2022 | 14.00 | 14.11 | 12.94 | 13.08 | 5,375,978 | -1.13(-7.95%) |
Dec 15, 2022 | 14.49 | 15.05 | 13.91 | 14.21 | 2,256,869 | -1.16(-7.55%) |
Dec 14, 2022 | 16.33 | 16.43 | 15.21 | 15.37 | 2,143,852 | -1.00(-6.11%) |
Dec 13, 2022 | 17.35 | 17.63 | 15.35 | 16.37 | 2,856,376 | +0.17(+1.05%) |
Dec 12, 2022 | 16.88 | 17.01 | 14.84 | 16.20 | 4,890,070 | -2.70(-14.29%) |
Dec 09, 2022 | 19.00 | 19.57 | 18.71 | 18.90 | 752,484 | -0.22(-1.15%) |
Dec 08, 2022 | 19.42 | 19.42 | 18.57 | 19.12 | 1,126,692 | +0.02(+0.10%) |
Dec 07, 2022 | 19.01 | 19.40 | 18.79 | 19.10 | 966,364 | -0.04(-0.21%) |
Dec 06, 2022 | 20.40 | 20.73 | 19.03 | 19.14 | 1,133,789 | -1.26(-6.18%) |
Dec 05, 2022 | 20.90 | 21.10 | 20.02 | 20.40 | 1,112,613 | -0.51(-2.44%) |
Dec 02, 2022 | 19.79 | 20.93 | 19.48 | 20.91 | 1,366,245 | +0.57(+2.80%) |
Dec 01, 2022 | 20.88 | 21.47 | 19.95 | 20.34 | 836,626 | -0.48(-2.31%) |
Nov 30, 2022 | 19.98 | 21.07 | 19.41 | 20.82 | 1,423,444 | +0.98(+4.94%) |
Nov 29, 2022 | 19.34 | 20.70 | 19.13 | 19.84 | 1,420,773 | +0.58(+3.01%) |
Nov 28, 2022 | 19.73 | 20.14 | 19.11 | 19.26 | 713,695 | -0.57(-2.87%) |
Nov 25, 2022 | 19.42 | 19.99 | 19.15 | 19.83 | 333,978 | +0.18(+0.92%) |
Nov 23, 2022 | 19.76 | 20.74 | 19.50 | 19.65 | 813,604 | +0.10(+0.51%) |
Nov 22, 2022 | 19.65 | 19.68 | 18.86 | 19.55 | 610,200 | -0.09(-0.46%) |
Nov 21, 2022 | 19.68 | 20.07 | 19.28 | 19.64 | 735,605 | -0.23(-1.16%) |
Nov 18, 2022 | 20.63 | 20.63 | 19.73 | 19.87 | 976,121 | -0.24(-1.19%) |
Nov 17, 2022 | 20.10 | 20.41 | 19.66 | 20.11 | 898,196 | -0.50(-2.43%) |
Nov 16, 2022 | 21.92 | 22.05 | 20.18 | 20.61 | 1,524,031 | -1.67(-7.50%) |
Nov 15, 2022 | 23.35 | 23.96 | 21.90 | 22.28 | 1,127,939 | +0.12(+0.54%) |
Nov 14, 2022 | 22.90 | 23.28 | 21.85 | 22.16 | 1,888,965 | -0.80(-3.48%) |
Nov 11, 2022 | 20.66 | 23.55 | 20.53 | 22.96 | 1,973,921 | +1.99(+9.49%) |
Nov 10, 2022 | 20.31 | 21.05 | 19.17 | 20.97 | 2,281,365 | +2.19(+11.66%) |
Nov 09, 2022 | 19.37 | 19.43 | 18.54 | 18.78 | 1,410,988 | -0.83(-4.23%) |
Nov 08, 2022 | 20.00 | 20.60 | 19.31 | 19.61 | 1,835,697 | -0.07(-0.36%) |
Nov 07, 2022 | 19.96 | 20.10 | 18.96 | 19.68 | 1,381,756 | -0.17(-0.86%) |
Nov 04, 2022 | 20.52 | 21.60 | 18.70 | 19.85 | 2,301,668 | +0.40(+2.06%) |
Nov 03, 2022 | 19.71 | 20.34 | 19.00 | 19.45 | 1,683,057 | -0.59(-2.94%) |
Nov 02, 2022 | 20.76 | 20.04 | 1,767,086 | -0.95(-4.53%) |