Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.990 | 5.350 | 4.810 | 5.050 | 122,922 | +0.09(+1.81%) |
Jan 30, 2023 | 5.000 | 5.080 | 4.780 | 4.960 | 36,842 | +0.16(+3.33%) |
Jan 27, 2023 | 5.000 | 5.180 | 4.780 | 4.800 | 116,616 | -0.12(-2.44%) |
Jan 26, 2023 | 5.080 | 5.200 | 4.830 | 4.920 | 82,047 | -0.23(-4.47%) |
Jan 25, 2023 | 5.010 | 5.150 | 5.010 | 5.150 | 29,510 | +0.05(+0.98%) |
Jan 24, 2023 | 5.210 | 5.210 | 5.020 | 5.100 | 32,296 | -0.02(-0.39%) |
Jan 23, 2023 | 5.700 | 5.700 | 5.010 | 5.120 | 77,732 | -0.49(-8.73%) |
Jan 20, 2023 | 5.580 | 5.880 | 5.430 | 5.610 | 125,039 | -0.11(-1.92%) |
Jan 19, 2023 | 5.540 | 5.770 | 5.520 | 5.720 | 15,434 | +0.09(+1.60%) |
Jan 18, 2023 | 5.880 | 6.240 | 5.430 | 5.630 | 72,098 | -0.50(-8.16%) |
Jan 17, 2023 | 6.250 | 6.428 | 5.880 | 6.130 | 83,406 | -0.30(-4.67%) |
Jan 13, 2023 | 6.290 | 6.700 | 6.250 | 6.430 | 54,723 | +0.01(+0.16%) |
Jan 12, 2023 | 6.660 | 6.950 | 6.300 | 6.420 | 137,472 | -0.43(-6.28%) |
Jan 11, 2023 | 7.510 | 7.800 | 6.770 | 6.850 | 218,546 | -0.67(-8.91%) |
Jan 10, 2023 | 6.170 | 7.654 | 6.170 | 7.520 | 283,004 | +1.02(+15.69%) |
Jan 09, 2023 | 6.190 | 6.850 | 6.110 | 6.500 | 183,639 | +0.21(+3.34%) |
Jan 06, 2023 | 5.850 | 6.440 | 5.450 | 6.290 | 255,499 | +0.39(+6.61%) |
Jan 05, 2023 | 6.530 | 6.530 | 5.560 | 5.900 | 277,594 | -0.63(-9.65%) |
Jan 04, 2023 | 6.600 | 7.470 | 6.080 | 6.530 | 1,327,122 | -0.03(-0.46%) |
Jan 03, 2023 | 7.030 | 7.660 | 6.189 | 6.560 | 1,423,992 | -1.24(-15.90%) |
Dec 30, 2022 | 7.610 | 9.080 | 7.310 | 7.800 | 5,906,057 | -2.92(-27.24%) |
Dec 29, 2022 | 8.890 | 12.49 | 8.570 | 10.72 | 30,642,178 | +6.32(+143.64%) |
Dec 28, 2022 | 3.130 | 4.850 | 3.130 | 4.400 | 1,333,983 | +1.33(+43.32%) |
Dec 27, 2022 | 3.210 | 3.230 | 3.022 | 3.070 | 14,149 | -0.19(-5.83%) |
Dec 23, 2022 | 3.090 | 3.370 | 3.000 | 3.260 | 41,714 | -0.05(-1.51%) |
Dec 22, 2022 | 3.020 | 3.690 | 2.950 | 3.310 | 79,937 | +0.30(+9.97%) |
Dec 21, 2022 | 2.900 | 3.440 | 2.705 | 3.010 | 34,095 | +0.02(+0.67%) |
Dec 20, 2022 | 2.660 | 3.266 | 2.610 | 2.990 | 77,964 | +0.03(+1.01%) |
Dec 19, 2022 | 3.150 | 3.390 | 2.850 | 2.960 | 137,044 | -0.49(-14.20%) |
Dec 16, 2022 | 4.170 | 5.480 | 3.450 | 3.450 | 1,420,556 | -0.72(-17.27%) |
Dec 15, 2022 | 3.260 | 4.610 | 3.200 | 4.170 | 474,167 | +0.99(+31.13%) |
Dec 14, 2022 | 3.240 | 3.340 | 3.100 | 3.180 | 21,460 | +0.02(+0.63%) |
Dec 13, 2022 | 3.190 | 3.240 | 3.140 | 3.160 | 16,291 | +0.01(+0.32%) |
Dec 12, 2022 | 3.200 | 3.239 | 3.090 | 3.150 | 8,910 | -0.09(-2.78%) |
Dec 09, 2022 | 3.290 | 3.290 | 3.180 | 3.240 | 17,795 | -0.11(-3.28%) |
Dec 08, 2022 | 3.360 | 3.410 | 3.350 | 3.350 | 7,197 | -0.06(-1.76%) |
Dec 07, 2022 | 3.490 | 3.490 | 3.410 | 3.410 | 5,733 | +0.00(+0.00%) |
Dec 06, 2022 | 3.744 | 3.744 | 3.385 | 3.410 | 16,519 | -0.35(-9.31%) |
Dec 05, 2022 | 3.880 | 4.000 | 3.760 | 3.760 | 18,349 | -0.15(-3.84%) |
Dec 02, 2022 | 4.040 | 4.061 | 3.900 | 3.910 | 12,204 | -0.09(-2.25%) |
Dec 01, 2022 | 4.070 | 4.460 | 3.884 | 4.000 | 30,861 | -0.05(-1.23%) |
Nov 30, 2022 | 4.150 | 4.240 | 3.908 | 4.050 | 17,672 | -0.12(-2.88%) |
Nov 29, 2022 | 4.070 | 4.290 | 3.931 | 4.170 | 16,887 | +0.03(+0.72%) |
Nov 28, 2022 | 3.980 | 4.359 | 3.950 | 4.140 | 63,157 | +0.15(+3.76%) |
Nov 25, 2022 | 3.700 | 3.990 | 3.650 | 3.990 | 2,177 | +0.34(+9.17%) |
Nov 23, 2022 | 3.550 | 3.790 | 3.510 | 3.655 | 31,176 | +0.18(+5.33%) |
Nov 22, 2022 | 3.550 | 3.770 | 3.470 | 3.470 | 36,591 | -0.18(-4.93%) |
Nov 21, 2022 | 3.810 | 3.850 | 3.600 | 3.650 | 47,270 | -0.11(-2.93%) |
Nov 18, 2022 | 3.800 | 3.930 | 3.750 | 3.760 | 7,531 | -0.05(-1.31%) |
Nov 17, 2022 | 3.770 | 3.900 | 3.750 | 3.810 | 18,248 | +0.04(+1.06%) |
Nov 16, 2022 | 4.000 | 4.080 | 3.750 | 3.770 | 27,721 | -0.22(-5.51%) |
Nov 15, 2022 | 4.050 | 4.360 | 3.990 | 3.990 | 29,173 | -0.13(-3.16%) |
Nov 14, 2022 | 4.060 | 4.189 | 4.060 | 4.120 | 21,222 | -0.04(-0.96%) |
Nov 11, 2022 | 4.050 | 4.249 | 4.040 | 4.160 | 10,109 | +0.11(+2.72%) |
Nov 10, 2022 | 4.050 | 4.260 | 4.020 | 4.050 | 33,311 | +0.02(+0.50%) |
Nov 09, 2022 | 4.260 | 4.320 | 3.930 | 4.030 | 25,044 | -0.29(-6.71%) |
Nov 08, 2022 | 4.370 | 4.490 | 4.308 | 4.320 | 18,374 | -0.09(-2.04%) |
Nov 07, 2022 | 4.420 | 4.500 | 4.360 | 4.410 | 32,892 | +0.03(+0.68%) |
Nov 04, 2022 | 4.850 | 4.990 | 4.280 | 4.380 | 52,681 | -0.62(-12.40%) |
Nov 03, 2022 | 5.010 | 5.200 | 4.887 | 5.000 | 15,802 | -0.15(-2.91%) |
Nov 02, 2022 | 5.290 | 5.350 | 4.880 | 5.150 | 40,836 | -0.04(-0.84%) |