Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.390 | 5.890 | 5.390 | 5.770 | 21,887 | +0.36(+6.65%) |
Jan 30, 2023 | 5.420 | 5.520 | 5.410 | 5.410 | 3,971 | -0.11(-1.99%) |
Jan 27, 2023 | 5.540 | 5.768 | 5.400 | 5.520 | 23,160 | +0.13(+2.41%) |
Jan 26, 2023 | 5.230 | 5.550 | 5.090 | 5.390 | 34,030 | +0.06(+1.13%) |
Jan 25, 2023 | 4.660 | 5.500 | 4.660 | 5.330 | 35,906 | +0.36(+7.24%) |
Jan 24, 2023 | 4.360 | 4.990 | 4.190 | 4.970 | 44,013 | +0.65(+15.05%) |
Jan 23, 2023 | 3.870 | 4.320 | 3.820 | 4.320 | 24,666 | +0.48(+12.38%) |
Jan 20, 2023 | 3.800 | 3.940 | 3.750 | 3.844 | 8,450 | +0.09(+2.51%) |
Jan 19, 2023 | 3.520 | 3.863 | 3.520 | 3.750 | 5,052 | -0.20(-5.06%) |
Jan 18, 2023 | 3.970 | 3.970 | 3.780 | 3.950 | 6,816 | -0.02(-0.50%) |
Jan 17, 2023 | 4.040 | 4.040 | 3.850 | 3.970 | 16,355 | -0.06(-1.49%) |
Jan 13, 2023 | 4.000 | 4.140 | 4.000 | 4.030 | 11,589 | -0.02(-0.49%) |
Jan 12, 2023 | 3.895 | 4.050 | 3.895 | 4.050 | 4,478 | +0.26(+6.86%) |
Jan 11, 2023 | 3.710 | 4.033 | 3.710 | 3.790 | 19,002 | -0.13(-3.32%) |
Jan 10, 2023 | 3.980 | 4.022 | 3.810 | 3.920 | 10,330 | -0.04(-1.01%) |
Jan 09, 2023 | 3.940 | 4.050 | 3.790 | 3.960 | 14,130 | +0.14(+3.66%) |
Jan 06, 2023 | 3.970 | 4.000 | 3.820 | 3.820 | 6,335 | -0.03(-0.78%) |
Jan 05, 2023 | 3.820 | 3.915 | 3.800 | 3.850 | 14,322 | -0.12(-3.02%) |
Jan 04, 2023 | 4.100 | 4.180 | 3.912 | 3.970 | 7,969 | -0.10(-2.34%) |
Jan 03, 2023 | 4.180 | 4.180 | 3.930 | 4.065 | 14,449 | +0.24(+6.14%) |
Dec 30, 2022 | 3.490 | 4.010 | 3.450 | 3.830 | 43,599 | +0.34(+9.74%) |
Dec 29, 2022 | 3.500 | 3.700 | 3.370 | 3.490 | 67,095 | -0.01(-0.29%) |
Dec 28, 2022 | 3.780 | 3.840 | 3.400 | 3.500 | 80,129 | -0.36(-9.33%) |
Dec 27, 2022 | 3.830 | 3.880 | 3.578 | 3.860 | 43,908 | +0.01(+0.26%) |
Dec 23, 2022 | 3.900 | 3.981 | 3.840 | 3.850 | 26,039 | -0.15(-3.75%) |
Dec 22, 2022 | 4.040 | 4.060 | 3.900 | 4.000 | 10,430 | -0.04(-0.99%) |
Dec 21, 2022 | 4.120 | 4.120 | 4.013 | 4.040 | 9,884 | -0.08(-1.94%) |
Dec 20, 2022 | 4.080 | 4.490 | 4.029 | 4.120 | 18,203 | +0.01(+0.24%) |
Dec 19, 2022 | 4.200 | 4.280 | 4.100 | 4.110 | 26,543 | -0.14(-3.29%) |
Dec 16, 2022 | 4.300 | 4.400 | 4.000 | 4.250 | 4,699 | +0.00(+0.00%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.250 | 4.250 | 6,277 | -0.06(-1.39%) |
Dec 14, 2022 | 4.500 | 4.500 | 4.310 | 4.310 | 3,533 | -0.08(-1.82%) |
Dec 13, 2022 | 4.450 | 4.510 | 4.230 | 4.390 | 6,906 | +0.05(+1.15%) |
Dec 12, 2022 | 4.490 | 4.519 | 4.340 | 4.340 | 5,260 | -0.22(-4.88%) |
Dec 09, 2022 | 4.570 | 4.600 | 4.508 | 4.562 | 1,164 | -0.08(-1.79%) |
Dec 08, 2022 | 4.300 | 4.727 | 4.280 | 4.646 | 8,952 | +0.31(+7.04%) |
Dec 07, 2022 | 4.590 | 4.600 | 4.290 | 4.340 | 6,700 | -0.26(-5.65%) |
Dec 06, 2022 | 4.800 | 4.800 | 4.600 | 4.600 | 1,931 | -0.20(-4.17%) |
Dec 05, 2022 | 4.970 | 4.970 | 4.617 | 4.800 | 9,105 | -0.19(-3.81%) |
Dec 02, 2022 | 4.880 | 5.010 | 4.740 | 4.990 | 7,766 | +0.27(+5.72%) |
Dec 01, 2022 | 4.710 | 4.800 | 4.610 | 4.720 | 4,623 | +0.03(+0.64%) |
Nov 30, 2022 | 4.590 | 4.880 | 4.400 | 4.690 | 15,706 | +0.00(+0.00%) |
Nov 29, 2022 | 4.730 | 4.760 | 4.547 | 4.690 | 8,309 | -0.04(-0.85%) |
Nov 28, 2022 | 4.700 | 4.830 | 4.682 | 4.730 | 7,651 | -0.05(-1.05%) |
Nov 25, 2022 | 4.720 | 4.860 | 4.720 | 4.780 | 2,672 | -0.14(-2.88%) |
Nov 23, 2022 | 4.768 | 4.921 | 4.768 | 4.921 | 5,238 | +0.14(+2.96%) |
Nov 22, 2022 | 4.590 | 4.950 | 4.401 | 4.780 | 15,784 | +0.17(+3.69%) |
Nov 21, 2022 | 4.680 | 4.680 | 4.320 | 4.610 | 15,094 | -0.18(-3.76%) |
Nov 18, 2022 | 4.970 | 4.970 | 4.710 | 4.790 | 5,137 | +0.07(+1.48%) |
Nov 17, 2022 | 5.330 | 5.330 | 4.700 | 4.720 | 13,029 | -0.38(-7.45%) |
Nov 16, 2022 | 5.230 | 5.290 | 5.000 | 5.100 | 10,357 | -0.15(-2.89%) |
Nov 15, 2022 | 5.110 | 5.325 | 5.050 | 5.252 | 9,093 | +0.27(+5.46%) |
Nov 14, 2022 | 4.870 | 5.015 | 4.300 | 4.980 | 12,214 | +0.05(+1.01%) |
Nov 11, 2022 | 4.780 | 4.965 | 4.700 | 4.930 | 23,668 | -0.11(-2.09%) |
Nov 10, 2022 | 4.670 | 5.270 | 4.620 | 5.035 | 21,219 | +0.51(+11.32%) |
Nov 09, 2022 | 4.900 | 4.990 | 4.180 | 4.523 | 20,559 | -0.53(-10.44%) |
Nov 08, 2022 | 5.200 | 5.200 | 5.050 | 5.050 | 2,111 | +0.00(+0.00%) |
Nov 07, 2022 | 5.410 | 5.410 | 4.910 | 5.050 | 10,957 | -0.35(-6.48%) |
Nov 04, 2022 | 5.580 | 5.700 | 5.364 | 5.400 | 15,009 | -0.19(-3.40%) |
Nov 03, 2022 | 5.500 | 5.727 | 5.500 | 5.590 | 4,591 | +0.06(+1.02%) |
Nov 02, 2022 | 5.630 | 5.680 | 5.370 | 5.534 | 4,831 | -0.06(-1.01%) |