Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.210 | 5.410 | 4.860 | 4.980 | 201,655 | -0.17(-3.30%) |
Jan 30, 2023 | 5.060 | 5.480 | 4.944 | 5.150 | 147,124 | +0.09(+1.78%) |
Jan 27, 2023 | 5.200 | 5.319 | 4.910 | 5.060 | 169,769 | -0.09(-1.75%) |
Jan 26, 2023 | 5.520 | 5.640 | 5.110 | 5.150 | 186,324 | -0.42(-7.54%) |
Jan 25, 2023 | 5.300 | 5.600 | 5.100 | 5.570 | 179,588 | +0.27(+5.09%) |
Jan 24, 2023 | 5.280 | 5.520 | 5.240 | 5.300 | 105,638 | -0.05(-0.93%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.250 | 5.350 | 615,602 | -0.08(-1.47%) |
Jan 20, 2023 | 5.600 | 5.700 | 5.290 | 5.430 | 115,234 | -0.05(-0.91%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.310 | 5.480 | 143,316 | +0.01(+0.18%) |
Jan 18, 2023 | 6.730 | 6.947 | 5.250 | 5.470 | 530,722 | -1.51(-21.63%) |
Jan 17, 2023 | 7.650 | 7.720 | 6.750 | 6.980 | 196,687 | -0.62(-8.16%) |
Jan 13, 2023 | 7.680 | 8.150 | 7.280 | 7.600 | 279,161 | -0.13(-1.68%) |
Jan 12, 2023 | 7.550 | 7.930 | 7.246 | 7.730 | 333,847 | +0.26(+3.48%) |
Jan 11, 2023 | 6.990 | 7.840 | 6.900 | 7.470 | 257,522 | +0.50(+7.17%) |
Jan 10, 2023 | 6.850 | 7.400 | 6.318 | 6.970 | 207,537 | +0.19(+2.80%) |
Jan 09, 2023 | 6.810 | 7.135 | 6.540 | 6.780 | 223,156 | +0.37(+5.77%) |
Jan 06, 2023 | 5.830 | 6.800 | 5.830 | 6.410 | 122,925 | +0.58(+9.95%) |
Jan 05, 2023 | 6.600 | 6.780 | 5.670 | 5.830 | 239,776 | -0.83(-12.46%) |
Jan 04, 2023 | 6.370 | 7.370 | 6.280 | 6.660 | 887,290 | +0.52(+8.47%) |
Jan 03, 2023 | 5.270 | 7.550 | 5.250 | 6.140 | 650,578 | +1.03(+20.16%) |
Dec 30, 2022 | 4.130 | 5.290 | 4.070 | 5.110 | 180,611 | +0.97(+23.43%) |
Dec 29, 2022 | 3.970 | 4.240 | 3.920 | 4.140 | 123,069 | +0.18(+4.55%) |
Dec 28, 2022 | 4.300 | 4.385 | 3.889 | 3.960 | 153,979 | -0.21(-5.04%) |
Dec 27, 2022 | 3.880 | 4.415 | 3.880 | 4.170 | 320,782 | +0.40(+10.61%) |
Dec 23, 2022 | 3.780 | 4.010 | 3.672 | 3.770 | 107,298 | -0.04(-1.05%) |
Dec 22, 2022 | 3.850 | 4.050 | 3.560 | 3.810 | 93,623 | -0.03(-0.78%) |
Dec 21, 2022 | 3.760 | 3.860 | 3.599 | 3.840 | 77,936 | +0.13(+3.50%) |
Dec 20, 2022 | 3.630 | 3.920 | 3.630 | 3.710 | 64,060 | +0.07(+1.92%) |
Dec 19, 2022 | 4.120 | 4.164 | 3.560 | 3.640 | 81,726 | -0.38(-9.45%) |
Dec 16, 2022 | 4.000 | 4.370 | 3.900 | 4.020 | 99,572 | +0.02(+0.50%) |
Dec 15, 2022 | 4.250 | 4.620 | 3.960 | 4.000 | 116,511 | -0.82(-17.01%) |
Dec 14, 2022 | 4.610 | 4.900 | 4.327 | 4.820 | 96,006 | +0.22(+4.78%) |
Dec 13, 2022 | 4.400 | 4.640 | 4.327 | 4.600 | 95,592 | +0.40(+9.52%) |
Dec 12, 2022 | 3.740 | 4.270 | 3.720 | 4.200 | 60,200 | +0.48(+12.90%) |
Dec 09, 2022 | 3.680 | 3.940 | 3.680 | 3.720 | 112,041 | +0.01(+0.27%) |
Dec 08, 2022 | 4.140 | 4.140 | 3.680 | 3.710 | 250,844 | -0.43(-10.39%) |
Dec 07, 2022 | 4.360 | 4.390 | 4.060 | 4.140 | 213,424 | +0.09(+2.22%) |
Dec 06, 2022 | 4.980 | 4.980 | 3.830 | 4.050 | 315,115 | -1.20(-22.84%) |
Dec 05, 2022 | 5.600 | 5.893 | 5.233 | 5.249 | 37,598 | -0.55(-9.50%) |
Dec 02, 2022 | 5.789 | 5.990 | 5.501 | 5.800 | 32,194 | +0.20(+3.57%) |
Dec 01, 2022 | 6.100 | 6.200 | 5.500 | 5.600 | 26,982 | -0.30(-5.07%) |
Nov 30, 2022 | 6.100 | 6.127 | 5.500 | 5.899 | 25,114 | -0.15(-2.50%) |
Nov 29, 2022 | 6.300 | 6.447 | 5.900 | 6.050 | 34,413 | -0.45(-6.92%) |
Nov 28, 2022 | 6.600 | 7.000 | 5.901 | 6.500 | 39,771 | +0.00(+0.00%) |
Nov 25, 2022 | 6.257 | 6.833 | 6.257 | 6.500 | 7,298 | +0.24(+3.87%) |
Nov 23, 2022 | 6.500 | 6.700 | 6.105 | 6.258 | 48,474 | -0.54(-7.90%) |
Nov 22, 2022 | 6.800 | 7.200 | 6.500 | 6.795 | 40,864 | -0.00(-0.07%) |
Nov 21, 2022 | 7.300 | 7.350 | 6.800 | 6.800 | 27,616 | -0.60(-8.11%) |
Nov 18, 2022 | 7.100 | 7.500 | 7.100 | 7.400 | 14,440 | +0.22(+3.02%) |
Nov 17, 2022 | 7.004 | 7.500 | 7.000 | 7.183 | 13,708 | -0.04(-0.53%) |
Nov 16, 2022 | 7.595 | 7.879 | 7.065 | 7.221 | 9,393 | -0.33(-4.36%) |
Nov 15, 2022 | 7.400 | 8.200 | 7.400 | 7.550 | 18,611 | -0.06(-0.74%) |
Nov 14, 2022 | 7.772 | 8.005 | 7.386 | 7.606 | 26,616 | -0.19(-2.49%) |
Nov 11, 2022 | 7.000 | 7.800 | 6.800 | 7.800 | 50,848 | +0.90(+13.01%) |
Nov 10, 2022 | 7.200 | 7.400 | 6.800 | 6.902 | 42,165 | +0.02(+0.35%) |
Nov 09, 2022 | 7.170 | 7.581 | 6.622 | 6.878 | 57,487 | -0.28(-3.93%) |
Nov 08, 2022 | 6.800 | 8.301 | 6.349 | 7.159 | 110,477 | +0.29(+4.30%) |
Nov 07, 2022 | 8.800 | 8.808 | 5.020 | 6.864 | 218,097 | -2.17(-23.99%) |
Nov 04, 2022 | 9.600 | 9.900 | 8.659 | 9.030 | 13,213 | -0.58(-5.99%) |
Nov 03, 2022 | 9.300 | 9.897 | 9.000 | 9.605 | 18,023 | +0.21(+2.18%) |
Nov 02, 2022 | 9.537 | 9.930 | 9.300 | 9.400 | 9,010 | -0.04(-0.46%) |