Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.880 | 4.984 | 4.162 | 4.382 | 17,003 | -0.58(-11.62%) |
Jan 30, 2023 | 5.280 | 5.440 | 4.672 | 4.958 | 23,049 | -0.32(-6.09%) |
Jan 27, 2023 | 4.622 | 5.624 | 4.618 | 5.280 | 56,125 | +0.70(+15.38%) |
Jan 26, 2023 | 4.168 | 5.598 | 4.168 | 4.576 | 63,069 | +0.11(+2.51%) |
Jan 25, 2023 | 4.320 | 4.640 | 4.002 | 4.464 | 5,786 | +0.15(+3.49%) |
Jan 24, 2023 | 4.240 | 4.430 | 3.840 | 4.314 | 7,638 | -0.03(-0.70%) |
Jan 23, 2023 | 4.482 | 4.482 | 3.552 | 4.344 | 16,736 | -0.28(-5.99%) |
Jan 20, 2023 | 4.000 | 4.720 | 3.875 | 4.621 | 15,323 | +0.60(+14.97%) |
Jan 19, 2023 | 4.589 | 4.640 | 3.680 | 4.019 | 13,289 | -0.46(-10.29%) |
Jan 18, 2023 | 4.320 | 4.736 | 4.346 | 4.480 | 12,986 | +0.00(+0.00%) |
Jan 17, 2023 | 4.362 | 4.797 | 4.304 | 4.480 | 16,721 | +0.12(+2.71%) |
Jan 13, 2023 | 4.640 | 4.640 | 2.720 | 4.362 | 26,604 | -0.22(-4.72%) |
Jan 12, 2023 | 4.848 | 4.998 | 4.344 | 4.578 | 28,007 | -0.38(-7.59%) |
Jan 11, 2023 | 5.171 | 5.344 | 4.640 | 4.954 | 37,160 | -0.18(-3.58%) |
Jan 10, 2023 | 5.259 | 5.438 | 4.816 | 5.138 | 17,728 | -0.14(-2.70%) |
Jan 09, 2023 | 4.888 | 5.440 | 4.821 | 5.280 | 57,670 | +0.56(+11.83%) |
Jan 06, 2023 | 4.307 | 5.120 | 4.285 | 4.722 | 49,205 | +0.32(+7.31%) |
Jan 05, 2023 | 4.448 | 4.939 | 4.322 | 4.400 | 44,500 | -0.24(-5.17%) |
Jan 04, 2023 | 4.960 | 5.040 | 4.165 | 4.640 | 100,842 | -0.32(-6.45%) |
Jan 03, 2023 | 6.160 | 6.160 | 4.640 | 4.960 | 258,886 | -1.58(-24.21%) |
Dec 30, 2022 | 7.870 | 8.640 | 5.493 | 6.544 | 2,838,092 | +3.34(+104.50%) |
Dec 29, 2022 | 2.981 | 3.520 | 2.944 | 3.200 | 202,486 | +0.13(+4.11%) |
Dec 28, 2022 | 3.069 | 3.198 | 2.962 | 3.074 | 17,613 | +0.01(+0.47%) |
Dec 27, 2022 | 2.880 | 4.656 | 2.722 | 3.059 | 189,859 | +0.15(+5.11%) |
Dec 23, 2022 | 2.859 | 3.120 | 2.755 | 2.910 | 16,030 | +0.06(+2.13%) |
Dec 22, 2022 | 2.966 | 3.040 | 2.758 | 2.850 | 18,050 | -0.17(-5.77%) |
Dec 21, 2022 | 2.960 | 3.360 | 2.920 | 3.024 | 26,838 | -0.18(-5.55%) |
Dec 20, 2022 | 3.507 | 3.520 | 3.078 | 3.202 | 47,104 | -0.41(-11.46%) |
Dec 19, 2022 | 3.802 | 4.080 | 3.600 | 3.616 | 94,899 | -0.00(-0.04%) |
Dec 16, 2022 | 3.118 | 6.080 | 3.104 | 3.618 | 1,177,555 | +0.51(+16.37%) |
Dec 15, 2022 | 3.200 | 3.357 | 2.915 | 3.109 | 32,950 | -0.18(-5.59%) |
Dec 14, 2022 | 3.040 | 3.600 | 3.040 | 3.293 | 102,669 | +0.31(+10.29%) |
Dec 13, 2022 | 3.040 | 3.358 | 2.976 | 2.986 | 49,796 | -0.17(-5.28%) |
Dec 12, 2022 | 3.152 | 3.840 | 2.594 | 3.152 | 183,199 | +0.16(+5.29%) |
Dec 09, 2022 | 3.040 | 3.520 | 2.912 | 2.994 | 38,146 | +0.03(+0.86%) |
Dec 08, 2022 | 3.120 | 3.280 | 2.960 | 2.968 | 22,422 | -0.15(-4.87%) |
Dec 07, 2022 | 3.360 | 3.360 | 2.880 | 3.120 | 27,159 | -0.08(-2.50%) |
Dec 06, 2022 | 4.000 | 4.112 | 3.122 | 3.200 | 97,443 | -0.91(-22.18%) |
Dec 05, 2022 | 4.160 | 4.608 | 3.584 | 4.112 | 392,447 | -6.14(-59.88%) |
Dec 02, 2022 | 9.622 | 10.56 | 9.606 | 10.25 | 3,675 | +0.33(+3.32%) |
Dec 01, 2022 | 10.24 | 10.72 | 9.840 | 9.920 | 7,692 | -0.40(-3.86%) |
Nov 30, 2022 | 10.40 | 10.56 | 9.840 | 10.32 | 2,800 | +0.08(+0.77%) |
Nov 29, 2022 | 9.930 | 10.56 | 9.840 | 10.24 | 4,530 | +0.24(+2.40%) |
Nov 28, 2022 | 9.680 | 10.40 | 9.642 | 10.00 | 929 | -0.11(-1.06%) |
Nov 25, 2022 | 9.997 | 10.56 | 9.986 | 10.11 | 914 | -0.20(-1.93%) |
Nov 23, 2022 | 10.56 | 10.88 | 9.920 | 10.31 | 14,664 | -0.65(-5.97%) |
Nov 22, 2022 | 11.20 | 11.20 | 10.58 | 10.96 | 940 | -0.20(-1.79%) |
Nov 21, 2022 | 11.36 | 11.68 | 10.56 | 11.16 | 4,038 | -0.12(-1.06%) |
Nov 18, 2022 | 11.48 | 11.84 | 10.58 | 11.28 | 9,328 | -0.56(-4.73%) |
Nov 17, 2022 | 11.75 | 11.84 | 11.07 | 11.84 | 17,341 | +0.08(+0.68%) |
Nov 16, 2022 | 10.40 | 12.16 | 10.40 | 11.76 | 28,984 | +1.04(+9.70%) |
Nov 15, 2022 | 10.18 | 11.04 | 9.922 | 10.72 | 12,330 | +0.54(+5.33%) |
Nov 14, 2022 | 9.760 | 10.86 | 9.602 | 10.18 | 6,039 | -0.06(-0.62%) |
Nov 11, 2022 | 9.688 | 10.68 | 9.216 | 10.24 | 35,896 | +0.96(+10.36%) |
Nov 10, 2022 | 9.440 | 9.602 | 9.160 | 9.280 | 8,189 | +0.32(+3.57%) |
Nov 09, 2022 | 9.304 | 9.600 | 8.808 | 8.960 | 10,628 | -0.63(-6.59%) |
Nov 08, 2022 | 10.08 | 10.27 | 9.120 | 9.592 | 13,551 | -0.33(-3.31%) |
Nov 07, 2022 | 10.24 | 10.84 | 9.602 | 9.920 | 18,626 | -0.32(-3.13%) |
Nov 04, 2022 | 10.88 | 10.88 | 9.760 | 10.24 | 5,728 | -0.32(-3.03%) |
Nov 03, 2022 | 9.760 | 10.86 | 9.760 | 10.56 | 17,785 | +0.16(+1.54%) |
Nov 02, 2022 | 10.56 | 10.88 | 9.880 | 10.40 | 8,836 | -0.60(-5.45%) |