Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.200 | 6.800 | 6.200 | 6.650 | 31,513 | +0.35(+5.56%) |
Jan 30, 2023 | 6.598 | 6.598 | 6.200 | 6.300 | 39,126 | -0.11(-1.67%) |
Jan 27, 2023 | 7.000 | 7.099 | 6.303 | 6.407 | 34,391 | -0.29(-4.33%) |
Jan 26, 2023 | 6.400 | 6.900 | 6.250 | 6.697 | 49,668 | +0.25(+3.83%) |
Jan 25, 2023 | 6.398 | 6.727 | 6.211 | 6.450 | 62,766 | -0.14(-2.20%) |
Jan 24, 2023 | 6.500 | 6.800 | 6.200 | 6.595 | 60,820 | +0.07(+1.07%) |
Jan 23, 2023 | 7.427 | 7.500 | 6.201 | 6.525 | 265,487 | -0.67(-9.26%) |
Jan 20, 2023 | 5.522 | 7.878 | 5.522 | 7.191 | 490,255 | +1.80(+33.44%) |
Jan 19, 2023 | 4.800 | 5.490 | 4.800 | 5.389 | 149,249 | +0.53(+10.82%) |
Jan 18, 2023 | 5.193 | 5.225 | 4.800 | 4.863 | 103,741 | -0.11(-2.21%) |
Jan 17, 2023 | 5.400 | 5.674 | 4.501 | 4.973 | 359,508 | -0.85(-14.66%) |
Jan 13, 2023 | 5.205 | 6.300 | 5.200 | 5.827 | 114,178 | +0.51(+9.51%) |
Jan 12, 2023 | 5.215 | 5.459 | 5.076 | 5.321 | 38,050 | +0.11(+2.03%) |
Jan 11, 2023 | 5.000 | 5.322 | 5.000 | 5.215 | 26,946 | +0.12(+2.27%) |
Jan 10, 2023 | 5.150 | 5.164 | 4.900 | 5.099 | 32,741 | -0.05(-0.97%) |
Jan 09, 2023 | 5.050 | 5.299 | 5.050 | 5.149 | 27,030 | +0.05(+0.96%) |
Jan 06, 2023 | 5.200 | 5.500 | 5.014 | 5.100 | 66,205 | -0.20(-3.77%) |
Jan 05, 2023 | 4.700 | 5.398 | 4.600 | 5.300 | 66,363 | +0.58(+12.29%) |
Jan 04, 2023 | 4.400 | 4.808 | 4.300 | 4.720 | 73,908 | +0.42(+9.77%) |
Jan 03, 2023 | 4.700 | 4.800 | 4.201 | 4.300 | 115,231 | -0.20(-4.44%) |
Dec 30, 2022 | 4.300 | 4.600 | 4.200 | 4.500 | 158,165 | +0.15(+3.42%) |
Dec 29, 2022 | 4.167 | 4.484 | 4.151 | 4.351 | 91,580 | +0.15(+3.57%) |
Dec 28, 2022 | 4.300 | 4.488 | 4.000 | 4.201 | 96,687 | -0.13(-3.00%) |
Dec 27, 2022 | 5.000 | 4.995 | 4.300 | 4.331 | 58,214 | -0.37(-7.85%) |
Dec 23, 2022 | 4.500 | 4.924 | 4.500 | 4.700 | 48,759 | +0.10(+2.17%) |
Dec 22, 2022 | 4.300 | 4.629 | 4.300 | 4.600 | 50,126 | +0.12(+2.72%) |
Dec 21, 2022 | 4.268 | 4.600 | 4.200 | 4.478 | 70,958 | +0.17(+3.87%) |
Dec 20, 2022 | 4.400 | 4.991 | 4.221 | 4.311 | 73,101 | -0.25(-5.44%) |
Dec 19, 2022 | 5.100 | 5.100 | 4.450 | 4.559 | 37,431 | -0.10(-2.06%) |
Dec 16, 2022 | 4.900 | 5.289 | 4.512 | 4.655 | 112,649 | -0.35(-6.94%) |
Dec 15, 2022 | 5.210 | 5.210 | 4.902 | 5.002 | 27,011 | -0.15(-2.87%) |
Dec 14, 2022 | 5.068 | 5.247 | 4.800 | 5.150 | 35,229 | +0.25(+4.99%) |
Dec 13, 2022 | 4.800 | 5.100 | 4.701 | 4.905 | 44,930 | +0.18(+3.77%) |
Dec 12, 2022 | 4.810 | 4.989 | 4.300 | 4.727 | 55,746 | -0.25(-5.08%) |
Dec 09, 2022 | 4.601 | 5.100 | 4.601 | 4.980 | 24,234 | +0.29(+6.07%) |
Dec 08, 2022 | 4.900 | 5.000 | 4.500 | 4.695 | 46,664 | -0.10(-2.19%) |
Dec 07, 2022 | 5.000 | 5.000 | 4.500 | 4.800 | 54,542 | -0.29(-5.66%) |
Dec 06, 2022 | 5.400 | 5.500 | 4.888 | 5.088 | 50,878 | -0.09(-1.74%) |
Dec 05, 2022 | 5.600 | 5.780 | 5.177 | 5.178 | 54,942 | -0.55(-9.68%) |
Dec 02, 2022 | 5.757 | 5.850 | 5.400 | 5.733 | 65,135 | -0.02(-0.38%) |
Dec 01, 2022 | 5.988 | 6.350 | 5.512 | 5.755 | 67,568 | -0.29(-4.81%) |
Nov 30, 2022 | 5.600 | 6.117 | 5.500 | 6.046 | 29,941 | +0.53(+9.51%) |
Nov 29, 2022 | 5.600 | 5.750 | 5.520 | 5.521 | 24,345 | +0.01(+0.18%) |
Nov 28, 2022 | 5.788 | 6.100 | 5.510 | 5.511 | 25,330 | -0.35(-6.00%) |
Nov 25, 2022 | 5.744 | 5.896 | 5.740 | 5.863 | 11,219 | +0.12(+2.09%) |
Nov 23, 2022 | 5.625 | 6.000 | 5.600 | 5.743 | 17,002 | +0.14(+2.55%) |
Nov 22, 2022 | 6.000 | 6.083 | 5.507 | 5.600 | 50,757 | -0.30(-5.12%) |
Nov 21, 2022 | 6.200 | 6.361 | 5.805 | 5.902 | 31,113 | -0.16(-2.59%) |
Nov 18, 2022 | 6.100 | 6.499 | 5.650 | 6.059 | 48,269 | +0.05(+0.87%) |
Nov 17, 2022 | 6.700 | 6.901 | 6.000 | 6.007 | 72,281 | -0.64(-9.67%) |
Nov 16, 2022 | 7.000 | 7.300 | 6.300 | 6.650 | 39,573 | -0.36(-5.12%) |
Nov 15, 2022 | 7.192 | 7.498 | 7.000 | 7.009 | 35,658 | -0.04(-0.60%) |
Nov 14, 2022 | 6.700 | 7.489 | 6.300 | 7.051 | 110,772 | +0.79(+12.62%) |
Nov 11, 2022 | 6.300 | 6.604 | 6.000 | 6.261 | 61,059 | +0.07(+1.07%) |
Nov 10, 2022 | 6.300 | 6.278 | 5.711 | 6.195 | 78,408 | +0.64(+11.46%) |
Nov 09, 2022 | 6.000 | 6.261 | 5.500 | 5.558 | 114,914 | -0.37(-6.27%) |
Nov 08, 2022 | 7.600 | 7.700 | 5.556 | 5.930 | 644,008 | -1.73(-22.58%) |
Nov 07, 2022 | 7.800 | 8.000 | 7.400 | 7.660 | 31,221 | -0.08(-1.03%) |
Nov 04, 2022 | 8.200 | 8.280 | 7.669 | 7.740 | 37,869 | -0.38(-4.68%) |
Nov 03, 2022 | 8.000 | 8.260 | 7.810 | 8.120 | 38,647 | +0.06(+0.76%) |
Nov 02, 2022 | 8.400 | 8.500 | 8.000 | 8.059 | 34,366 | -0.47(-5.48%) |