Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.960 | 5.080 | 4.900 | 5.070 | 124,459 | +0.11(+2.22%) |
Jan 30, 2023 | 5.000 | 5.132 | 4.930 | 4.960 | 157,424 | -0.09(-1.78%) |
Jan 27, 2023 | 5.000 | 5.170 | 4.880 | 5.050 | 213,733 | +0.02(+0.40%) |
Jan 26, 2023 | 5.050 | 5.280 | 4.950 | 5.030 | 185,673 | +0.01(+0.20%) |
Jan 25, 2023 | 5.250 | 5.280 | 4.970 | 5.020 | 177,988 | -0.30(-5.64%) |
Jan 24, 2023 | 4.960 | 5.390 | 4.850 | 5.320 | 328,320 | +0.32(+6.40%) |
Jan 23, 2023 | 4.900 | 5.145 | 4.850 | 5.000 | 264,204 | +0.05(+1.01%) |
Jan 20, 2023 | 4.920 | 5.170 | 4.830 | 4.950 | 221,411 | +0.06(+1.23%) |
Jan 19, 2023 | 5.000 | 5.094 | 4.740 | 4.890 | 265,010 | -0.11(-2.20%) |
Jan 18, 2023 | 5.200 | 5.250 | 4.920 | 5.000 | 205,122 | -0.12(-2.34%) |
Jan 17, 2023 | 5.420 | 5.810 | 5.040 | 5.120 | 350,964 | -0.38(-6.91%) |
Jan 13, 2023 | 5.100 | 5.930 | 5.030 | 5.500 | 518,410 | +0.39(+7.63%) |
Jan 12, 2023 | 5.240 | 5.240 | 4.790 | 5.110 | 432,743 | -0.13(-2.48%) |
Jan 11, 2023 | 5.240 | 5.400 | 5.150 | 5.240 | 288,783 | +0.12(+2.34%) |
Jan 10, 2023 | 5.870 | 5.980 | 5.050 | 5.120 | 756,799 | -0.76(-12.93%) |
Jan 09, 2023 | 6.010 | 6.113 | 5.770 | 5.880 | 288,422 | -0.14(-2.33%) |
Jan 06, 2023 | 6.090 | 6.140 | 5.820 | 6.020 | 361,020 | -0.06(-0.99%) |
Jan 05, 2023 | 5.840 | 6.220 | 5.750 | 6.080 | 408,979 | +0.16(+2.70%) |
Jan 04, 2023 | 6.080 | 6.380 | 5.750 | 5.920 | 609,425 | -0.25(-4.05%) |
Jan 03, 2023 | 7.910 | 7.910 | 6.140 | 6.170 | 1,004,736 | -1.60(-20.59%) |
Dec 30, 2022 | 6.710 | 7.810 | 6.290 | 7.770 | 810,392 | +1.00(+14.77%) |
Dec 29, 2022 | 6.250 | 6.970 | 6.120 | 6.770 | 622,635 | +0.52(+8.32%) |
Dec 28, 2022 | 5.800 | 6.580 | 5.550 | 6.250 | 796,987 | +0.33(+5.57%) |
Dec 27, 2022 | 6.410 | 6.750 | 5.470 | 5.920 | 1,037,701 | -0.49(-7.64%) |
Dec 23, 2022 | 7.130 | 7.490 | 6.310 | 6.410 | 1,047,271 | -0.64(-9.08%) |
Dec 22, 2022 | 5.840 | 7.180 | 5.790 | 7.050 | 1,506,681 | +1.11(+18.69%) |
Dec 21, 2022 | 6.350 | 6.590 | 5.650 | 5.940 | 1,765,673 | -0.13(-2.14%) |
Dec 20, 2022 | 9.520 | 9.795 | 6.050 | 6.070 | 4,935,171 | -3.94(-39.36%) |
Dec 19, 2022 | 13.27 | 13.33 | 9.910 | 10.01 | 1,710,802 | -3.37(-25.19%) |
Dec 16, 2022 | 12.50 | 14.38 | 12.45 | 13.38 | 2,532,199 | +0.64(+5.02%) |
Dec 15, 2022 | 11.90 | 13.26 | 10.05 | 12.74 | 2,600,157 | +0.45(+3.66%) |
Dec 14, 2022 | 9.650 | 13.75 | 9.050 | 12.29 | 4,999,963 | +2.82(+29.78%) |
Dec 13, 2022 | 10.20 | 10.20 | 8.610 | 9.470 | 1,098,658 | -0.04(-0.42%) |
Dec 12, 2022 | 8.970 | 10.24 | 8.540 | 9.510 | 4,955,059 | +1.61(+20.38%) |
Dec 09, 2022 | 8.970 | 8.970 | 6.660 | 7.900 | 2,577,536 | -1.20(-13.19%) |
Dec 08, 2022 | 6.150 | 9.680 | 5.900 | 9.100 | 7,323,774 | +3.21(+54.50%) |
Dec 07, 2022 | 4.650 | 6.410 | 4.500 | 5.890 | 11,771,323 | +1.24(+26.67%) |
Dec 06, 2022 | 4.920 | 5.180 | 4.185 | 4.650 | 1,697,049 | -0.56(-10.75%) |
Dec 05, 2022 | 5.500 | 5.800 | 4.840 | 5.210 | 560,585 | -0.28(-5.10%) |
Dec 02, 2022 | 7.940 | 7.940 | 4.110 | 5.490 | 2,164,291 | -2.56(-31.80%) |
Dec 01, 2022 | 6.750 | 8.255 | 6.566 | 8.050 | 552,969 | +1.31(+19.44%) |
Nov 30, 2022 | 5.960 | 6.745 | 5.960 | 6.740 | 267,841 | +0.82(+13.85%) |
Nov 29, 2022 | 6.540 | 6.540 | 5.580 | 5.920 | 359,991 | -0.31(-4.98%) |
Nov 28, 2022 | 6.650 | 7.170 | 6.210 | 6.230 | 304,262 | -0.38(-5.75%) |
Nov 25, 2022 | 6.140 | 6.852 | 5.966 | 6.610 | 294,643 | +0.49(+8.01%) |
Nov 23, 2022 | 5.970 | 6.140 | 5.650 | 6.120 | 148,703 | +0.15(+2.51%) |
Nov 22, 2022 | 6.000 | 6.250 | 5.840 | 5.970 | 252,152 | +0.05(+0.84%) |
Nov 21, 2022 | 5.830 | 6.195 | 5.500 | 5.920 | 237,258 | +0.25(+4.41%) |
Nov 18, 2022 | 5.160 | 5.900 | 4.900 | 5.670 | 340,446 | +0.54(+10.53%) |
Nov 17, 2022 | 4.920 | 5.250 | 4.630 | 5.130 | 181,641 | +0.20(+4.06%) |
Nov 16, 2022 | 5.000 | 5.055 | 4.520 | 4.930 | 160,403 | -0.04(-0.80%) |
Nov 15, 2022 | 5.290 | 5.290 | 4.430 | 4.970 | 339,525 | -0.13(-2.55%) |
Nov 14, 2022 | 5.260 | 5.440 | 4.870 | 5.100 | 233,051 | +0.03(+0.59%) |
Nov 11, 2022 | 4.440 | 5.140 | 4.220 | 5.070 | 346,944 | +0.38(+8.10%) |
Nov 10, 2022 | 4.570 | 4.890 | 4.520 | 4.690 | 151,438 | +0.16(+3.53%) |
Nov 09, 2022 | 4.560 | 4.960 | 4.051 | 4.530 | 560,054 | +0.02(+0.44%) |
Nov 08, 2022 | 4.200 | 4.650 | 4.200 | 4.510 | 340,047 | +0.32(+7.64%) |
Nov 07, 2022 | 4.180 | 4.420 | 3.930 | 4.190 | 380,436 | +0.01(+0.24%) |
Nov 04, 2022 | 4.320 | 4.320 | 4.010 | 4.180 | 163,869 | -0.09(-2.11%) |
Nov 03, 2022 | 3.950 | 4.360 | 3.840 | 4.270 | 274,360 | +0.28(+7.02%) |
Nov 02, 2022 | 4.010 | 4.257 | 3.910 | 3.990 | 234,681 | -0.07(-1.72%) |