Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.830 | 6.960 | 6.630 | 6.700 | 17,170,464 | -0.22(-3.18%) |
Jan 30, 2023 | 5.900 | 6.968 | 5.800 | 6.920 | 42,697,532 | +0.68(+10.90%) |
Jan 27, 2023 | 6.390 | 6.490 | 6.020 | 6.240 | 15,878,429 | -0.16(-2.50%) |
Jan 26, 2023 | 5.950 | 6.420 | 5.780 | 6.400 | 23,737,412 | +0.63(+10.92%) |
Jan 25, 2023 | 5.690 | 5.820 | 5.520 | 5.770 | 7,972,511 | -0.01(-0.17%) |
Jan 24, 2023 | 5.840 | 5.890 | 5.650 | 5.780 | 7,683,130 | -0.02(-0.34%) |
Jan 23, 2023 | 5.790 | 5.950 | 5.570 | 5.800 | 16,369,804 | +0.11(+1.93%) |
Jan 20, 2023 | 5.590 | 5.855 | 5.431 | 5.690 | 22,761,492 | +0.25(+4.60%) |
Jan 19, 2023 | 5.400 | 5.570 | 5.345 | 5.440 | 26,959,886 | -0.01(-0.18%) |
Jan 18, 2023 | 5.680 | 5.810 | 5.100 | 5.450 | 49,648,160 | -0.14(-2.50%) |
Jan 17, 2023 | 6.080 | 6.130 | 5.420 | 5.590 | 87,161,256 | -1.10(-16.44%) |
Jan 13, 2023 | 6.190 | 6.695 | 6.170 | 6.690 | 15,507,978 | +0.44(+7.04%) |
Jan 12, 2023 | 6.280 | 6.325 | 5.761 | 6.250 | 11,421,997 | -0.17(-2.65%) |
Jan 11, 2023 | 6.010 | 6.520 | 5.880 | 6.420 | 13,798,379 | +0.39(+6.47%) |
Jan 10, 2023 | 6.040 | 6.140 | 5.700 | 6.030 | 15,196,950 | +0.04(+0.67%) |
Jan 09, 2023 | 6.140 | 6.220 | 5.750 | 5.990 | 14,864,755 | +0.15(+2.57%) |
Jan 06, 2023 | 6.660 | 6.674 | 5.780 | 5.840 | 22,648,426 | -1.02(-14.87%) |
Jan 05, 2023 | 6.180 | 7.100 | 6.150 | 6.860 | 30,689,928 | +0.65(+10.47%) |
Jan 04, 2023 | 6.090 | 6.400 | 5.820 | 6.210 | 26,468,548 | +0.33(+5.61%) |
Jan 03, 2023 | 5.500 | 6.250 | 5.500 | 5.880 | 28,646,424 | +0.58(+10.94%) |
Dec 30, 2022 | 4.960 | 5.380 | 4.900 | 5.300 | 25,577,616 | +0.02(+0.38%) |
Dec 29, 2022 | 4.530 | 5.360 | 4.425 | 5.280 | 25,852,300 | +0.84(+18.92%) |
Dec 28, 2022 | 4.560 | 4.600 | 4.190 | 4.440 | 16,081,900 | -0.25(-5.33%) |
Dec 27, 2022 | 4.692 | 4.855 | 4.595 | 4.690 | 13,553,319 | +0.04(+0.86%) |
Dec 23, 2022 | 4.550 | 4.740 | 4.480 | 4.650 | 16,461,756 | +0.10(+2.20%) |
Dec 22, 2022 | 4.290 | 4.580 | 4.211 | 4.550 | 20,634,184 | +0.18(+4.12%) |
Dec 21, 2022 | 3.580 | 4.385 | 3.520 | 4.370 | 23,650,698 | +0.80(+22.41%) |
Dec 20, 2022 | 3.550 | 3.655 | 3.490 | 3.570 | 6,740,868 | -0.17(-4.55%) |
Dec 19, 2022 | 3.780 | 3.810 | 3.670 | 3.740 | 11,355,190 | -0.01(-0.27%) |
Dec 16, 2022 | 3.710 | 3.970 | 3.655 | 3.750 | 17,157,752 | +0.06(+1.63%) |
Dec 15, 2022 | 3.670 | 3.730 | 3.450 | 3.690 | 20,674,372 | +0.06(+1.65%) |
Dec 14, 2022 | 3.440 | 3.740 | 3.420 | 3.630 | 31,714,776 | -0.22(-5.71%) |
Dec 13, 2022 | 3.760 | 3.980 | 3.720 | 3.850 | 18,089,354 | +0.33(+9.38%) |
Dec 12, 2022 | 3.570 | 3.650 | 3.240 | 3.520 | 26,805,496 | -0.15(-4.09%) |
Dec 09, 2022 | 3.750 | 3.890 | 3.570 | 3.670 | 19,142,114 | +0.02(+0.55%) |
Dec 08, 2022 | 3.320 | 3.680 | 3.300 | 3.650 | 23,175,608 | +0.48(+15.14%) |
Dec 07, 2022 | 3.150 | 3.250 | 3.020 | 3.170 | 14,683,935 | -0.16(-4.80%) |
Dec 06, 2022 | 3.300 | 3.480 | 3.170 | 3.330 | 18,060,060 | +0.18(+5.71%) |
Dec 05, 2022 | 3.630 | 3.950 | 3.120 | 3.150 | 33,914,192 | -0.19(-5.69%) |
Dec 02, 2022 | 2.870 | 3.410 | 2.860 | 3.340 | 23,518,572 | +0.43(+14.78%) |
Dec 01, 2022 | 2.900 | 3.060 | 2.855 | 2.910 | 8,751,842 | -0.06(-2.02%) |
Nov 30, 2022 | 2.940 | 3.020 | 2.700 | 2.970 | 35,629,408 | +0.27(+10.00%) |
Nov 29, 2022 | 2.840 | 2.950 | 2.690 | 2.700 | 17,941,576 | +0.04(+1.50%) |
Nov 28, 2022 | 2.410 | 2.760 | 2.410 | 2.660 | 15,731,837 | +0.22(+9.02%) |
Nov 25, 2022 | 2.370 | 2.460 | 2.340 | 2.440 | 7,465,396 | -0.04(-1.61%) |
Nov 23, 2022 | 2.490 | 2.600 | 2.410 | 2.480 | 11,479,849 | +0.05(+2.06%) |
Nov 22, 2022 | 2.930 | 2.980 | 2.330 | 2.430 | 28,172,714 | -0.41(-14.44%) |
Nov 21, 2022 | 2.700 | 2.890 | 2.650 | 2.840 | 16,373,810 | +0.06(+2.16%) |
Nov 18, 2022 | 2.900 | 2.910 | 2.700 | 2.780 | 13,577,681 | -0.18(-6.08%) |
Nov 17, 2022 | 2.760 | 3.030 | 2.710 | 2.960 | 10,275,592 | +0.11(+3.86%) |
Nov 16, 2022 | 2.960 | 2.960 | 2.780 | 2.850 | 15,276,327 | -0.25(-8.06%) |
Nov 15, 2022 | 2.900 | 3.250 | 2.821 | 3.100 | 22,628,236 | +0.44(+16.54%) |
Nov 14, 2022 | 2.800 | 2.840 | 2.560 | 2.660 | 9,988,410 | -0.09(-3.27%) |
Nov 11, 2022 | 2.380 | 2.830 | 2.340 | 2.750 | 22,922,432 | +0.44(+19.05%) |
Nov 10, 2022 | 2.200 | 2.320 | 2.180 | 2.310 | 15,265,274 | +0.29(+14.36%) |
Nov 09, 2022 | 2.190 | 2.200 | 2.000 | 2.020 | 10,959,728 | -0.25(-11.01%) |
Nov 08, 2022 | 2.330 | 2.335 | 2.200 | 2.270 | 11,350,567 | -0.10(-4.22%) |
Nov 07, 2022 | 2.540 | 2.620 | 2.330 | 2.370 | 10,046,619 | -0.07(-2.87%) |
Nov 04, 2022 | 2.390 | 2.520 | 2.250 | 2.440 | 24,210,200 | +0.25(+11.42%) |
Nov 03, 2022 | 2.080 | 2.310 | 2.010 | 2.190 | 15,210,759 | +0.05(+2.34%) |
Nov 02, 2022 | 2.180 | 2.290 | 2.080 | 2.140 | 7,316,707 | +0.01(+0.47%) |