Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.530 | 4.680 | 4.510 | 4.570 | 120,577 | +0.06(+1.33%) |
Jan 30, 2023 | 4.580 | 4.660 | 4.453 | 4.510 | 123,661 | -0.12(-2.59%) |
Jan 27, 2023 | 4.530 | 4.730 | 4.530 | 4.630 | 99,934 | +0.08(+1.76%) |
Jan 26, 2023 | 4.680 | 4.686 | 4.510 | 4.550 | 118,482 | -0.13(-2.78%) |
Jan 25, 2023 | 4.570 | 4.730 | 4.530 | 4.680 | 235,327 | +0.04(+0.86%) |
Jan 24, 2023 | 4.510 | 4.720 | 4.500 | 4.640 | 268,480 | +0.11(+2.43%) |
Jan 23, 2023 | 4.610 | 4.620 | 4.500 | 4.530 | 175,569 | -0.08(-1.74%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.480 | 4.610 | 137,469 | +0.11(+2.44%) |
Jan 19, 2023 | 4.500 | 4.618 | 4.335 | 4.500 | 192,330 | -0.02(-0.44%) |
Jan 18, 2023 | 4.540 | 4.930 | 4.510 | 4.520 | 339,637 | -0.01(-0.22%) |
Jan 17, 2023 | 5.080 | 5.080 | 4.530 | 4.530 | 250,149 | -0.36(-7.36%) |
Jan 13, 2023 | 4.810 | 5.060 | 4.735 | 4.890 | 216,049 | +0.09(+1.87%) |
Jan 12, 2023 | 4.630 | 4.800 | 4.440 | 4.800 | 240,587 | +0.21(+4.58%) |
Jan 11, 2023 | 4.690 | 4.820 | 4.570 | 4.590 | 123,862 | -0.08(-1.71%) |
Jan 10, 2023 | 4.800 | 4.820 | 4.612 | 4.670 | 153,733 | -0.11(-2.30%) |
Jan 09, 2023 | 4.960 | 5.120 | 4.760 | 4.780 | 108,774 | -0.14(-2.85%) |
Jan 06, 2023 | 5.010 | 5.240 | 4.730 | 4.920 | 194,592 | +0.08(+1.65%) |
Jan 05, 2023 | 5.200 | 5.200 | 4.760 | 4.840 | 144,174 | -0.13(-2.62%) |
Jan 04, 2023 | 4.990 | 5.050 | 4.790 | 4.970 | 100,631 | +0.00(+0.00%) |
Jan 03, 2023 | 5.130 | 5.300 | 4.870 | 4.970 | 194,587 | -0.16(-3.12%) |
Dec 30, 2022 | 4.810 | 5.200 | 4.690 | 5.130 | 285,580 | +0.29(+5.99%) |
Dec 29, 2022 | 5.310 | 5.380 | 4.780 | 4.840 | 453,669 | -0.41(-7.81%) |
Dec 28, 2022 | 5.300 | 5.570 | 5.090 | 5.250 | 337,246 | -0.03(-0.57%) |
Dec 27, 2022 | 5.900 | 5.915 | 5.250 | 5.280 | 183,093 | -0.39(-6.88%) |
Dec 23, 2022 | 5.860 | 5.990 | 5.480 | 5.670 | 187,898 | -0.30(-5.03%) |
Dec 22, 2022 | 6.000 | 6.090 | 5.760 | 5.970 | 109,051 | -0.12(-1.97%) |
Dec 21, 2022 | 6.490 | 6.500 | 5.930 | 6.090 | 156,311 | -0.33(-5.14%) |
Dec 20, 2022 | 6.910 | 7.070 | 6.040 | 6.420 | 145,837 | -0.55(-7.89%) |
Dec 19, 2022 | 7.380 | 8.120 | 6.850 | 6.970 | 68,985 | -0.37(-5.04%) |
Dec 16, 2022 | 8.010 | 8.170 | 7.280 | 7.340 | 154,293 | -0.79(-9.72%) |
Dec 15, 2022 | 8.220 | 8.295 | 8.060 | 8.130 | 41,961 | -0.33(-3.90%) |
Dec 14, 2022 | 8.630 | 8.900 | 8.380 | 8.460 | 96,355 | -0.27(-3.09%) |
Dec 13, 2022 | 9.200 | 9.705 | 8.670 | 8.730 | 751,621 | -0.08(-0.91%) |
Dec 12, 2022 | 9.530 | 9.530 | 8.670 | 8.810 | 232,400 | -0.46(-4.96%) |
Dec 09, 2022 | 9.130 | 9.400 | 8.900 | 9.270 | 96,475 | -0.22(-2.32%) |
Dec 08, 2022 | 9.269 | 9.675 | 9.200 | 9.490 | 52,692 | +0.21(+2.26%) |
Dec 07, 2022 | 9.630 | 9.660 | 9.100 | 9.280 | 55,425 | -0.43(-4.43%) |
Dec 06, 2022 | 10.28 | 10.28 | 9.670 | 9.710 | 39,272 | -0.54(-5.27%) |
Dec 05, 2022 | 10.72 | 10.80 | 10.03 | 10.25 | 104,685 | -0.65(-5.96%) |
Dec 02, 2022 | 10.41 | 10.95 | 10.41 | 10.90 | 54,217 | +0.34(+3.22%) |
Dec 01, 2022 | 10.41 | 10.63 | 10.22 | 10.56 | 46,213 | +0.06(+0.57%) |
Nov 30, 2022 | 10.22 | 10.50 | 9.950 | 10.50 | 104,505 | +0.17(+1.65%) |
Nov 29, 2022 | 10.37 | 10.61 | 10.23 | 10.33 | 48,629 | -0.02(-0.19%) |
Nov 28, 2022 | 10.41 | 10.54 | 10.27 | 10.35 | 44,658 | -0.18(-1.71%) |
Nov 25, 2022 | 10.48 | 10.83 | 10.27 | 10.53 | 15,443 | -0.15(-1.40%) |
Nov 23, 2022 | 10.84 | 10.94 | 10.52 | 10.68 | 26,316 | -0.17(-1.57%) |
Nov 22, 2022 | 10.32 | 10.89 | 10.07 | 10.85 | 27,094 | +0.54(+5.24%) |
Nov 21, 2022 | 10.90 | 11.09 | 10.15 | 10.31 | 32,483 | -0.63(-5.76%) |
Nov 18, 2022 | 11.03 | 11.22 | 10.75 | 10.94 | 37,499 | +0.27(+2.53%) |
Nov 17, 2022 | 10.02 | 10.84 | 10.00 | 10.67 | 111,413 | +0.48(+4.71%) |
Nov 16, 2022 | 9.980 | 10.64 | 9.905 | 10.19 | 503,953 | +0.09(+0.89%) |
Nov 15, 2022 | 10.91 | 11.07 | 9.720 | 10.10 | 159,273 | -0.65(-6.05%) |
Nov 14, 2022 | 10.85 | 11.31 | 10.68 | 10.75 | 60,529 | -0.25(-2.27%) |
Nov 11, 2022 | 11.71 | 11.95 | 10.94 | 11.00 | 81,800 | -0.58(-5.01%) |
Nov 10, 2022 | 10.56 | 11.69 | 10.20 | 11.58 | 204,515 | +1.52(+15.11%) |
Nov 09, 2022 | 10.36 | 10.43 | 9.930 | 10.06 | 87,273 | -0.24(-2.33%) |
Nov 08, 2022 | 10.45 | 10.62 | 10.11 | 10.30 | 63,612 | +0.01(+0.10%) |
Nov 07, 2022 | 10.30 | 10.61 | 10.22 | 10.29 | 75,691 | -0.06(-0.58%) |
Nov 04, 2022 | 10.43 | 10.43 | 9.880 | 10.35 | 91,385 | +0.06(+0.58%) |
Nov 03, 2022 | 10.25 | 10.52 | 10.09 | 10.29 | 66,394 | -0.04(-0.39%) |
Nov 02, 2022 | 10.64 | 10.33 | 60,582 | -0.39(-3.64%) |