Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.250 | 4.750 | 4.250 | 4.684 | 39,944 | +0.38(+8.93%) |
Jan 30, 2023 | 4.310 | 4.650 | 4.300 | 4.300 | 10,690 | -0.13(-2.93%) |
Jan 27, 2023 | 4.550 | 4.710 | 4.360 | 4.430 | 8,822 | -0.12(-2.64%) |
Jan 26, 2023 | 4.980 | 4.980 | 4.510 | 4.550 | 19,904 | -0.17(-3.60%) |
Jan 25, 2023 | 4.700 | 4.900 | 4.700 | 4.720 | 17,480 | +0.02(+0.43%) |
Jan 24, 2023 | 4.930 | 5.000 | 4.700 | 4.700 | 17,994 | -0.21(-4.18%) |
Jan 23, 2023 | 4.710 | 4.979 | 4.710 | 4.905 | 10,926 | +0.12(+2.61%) |
Jan 20, 2023 | 4.673 | 4.870 | 4.600 | 4.780 | 20,446 | +0.07(+1.49%) |
Jan 19, 2023 | 4.760 | 4.800 | 4.330 | 4.710 | 26,223 | -0.02(-0.42%) |
Jan 18, 2023 | 4.890 | 5.000 | 4.700 | 4.730 | 11,868 | -0.12(-2.57%) |
Jan 17, 2023 | 4.850 | 4.930 | 4.696 | 4.855 | 26,123 | +0.21(+4.41%) |
Jan 13, 2023 | 4.850 | 5.000 | 4.610 | 4.650 | 34,341 | -0.15(-3.12%) |
Jan 12, 2023 | 4.280 | 4.800 | 4.280 | 4.800 | 34,158 | +0.46(+10.73%) |
Jan 11, 2023 | 4.380 | 4.460 | 4.258 | 4.335 | 9,099 | +0.08(+2.00%) |
Jan 10, 2023 | 4.230 | 4.400 | 4.120 | 4.250 | 11,692 | +0.07(+1.67%) |
Jan 09, 2023 | 4.150 | 4.240 | 4.050 | 4.180 | 14,996 | -0.04(-0.95%) |
Jan 06, 2023 | 4.100 | 4.250 | 4.010 | 4.220 | 13,390 | +0.24(+6.03%) |
Jan 05, 2023 | 3.750 | 4.054 | 3.750 | 3.980 | 6,402 | +0.14(+3.65%) |
Jan 04, 2023 | 3.860 | 3.980 | 3.760 | 3.840 | 17,146 | -0.07(-1.79%) |
Jan 03, 2023 | 3.950 | 4.007 | 3.760 | 3.910 | 9,737 | -0.04(-1.01%) |
Dec 30, 2022 | 4.120 | 4.120 | 3.800 | 3.950 | 35,090 | -0.07(-1.74%) |
Dec 29, 2022 | 3.970 | 4.040 | 3.810 | 4.020 | 39,639 | +0.17(+4.42%) |
Dec 28, 2022 | 3.860 | 3.900 | 3.800 | 3.850 | 31,176 | -0.12(-3.02%) |
Dec 27, 2022 | 4.030 | 4.040 | 3.850 | 3.970 | 14,346 | -0.20(-4.87%) |
Dec 23, 2022 | 3.960 | 4.210 | 3.700 | 4.173 | 21,425 | +0.18(+4.59%) |
Dec 22, 2022 | 4.190 | 4.230 | 3.815 | 3.990 | 20,920 | -0.40(-9.11%) |
Dec 21, 2022 | 4.650 | 4.650 | 4.309 | 4.390 | 8,168 | -0.04(-0.90%) |
Dec 20, 2022 | 4.230 | 4.475 | 4.070 | 4.430 | 25,222 | +0.06(+1.37%) |
Dec 19, 2022 | 4.740 | 4.900 | 4.212 | 4.370 | 22,761 | -0.51(-10.45%) |
Dec 16, 2022 | 4.990 | 4.990 | 4.800 | 4.880 | 8,889 | -0.06(-1.21%) |
Dec 15, 2022 | 4.690 | 5.075 | 4.690 | 4.940 | 14,671 | +0.11(+2.28%) |
Dec 14, 2022 | 5.110 | 5.110 | 4.800 | 4.830 | 16,813 | -0.27(-5.29%) |
Dec 13, 2022 | 5.250 | 5.250 | 4.900 | 5.100 | 19,940 | -0.12(-2.30%) |
Dec 12, 2022 | 5.010 | 5.290 | 4.790 | 5.220 | 17,600 | +0.28(+5.67%) |
Dec 09, 2022 | 4.990 | 5.020 | 4.693 | 4.940 | 18,345 | -0.01(-0.21%) |
Dec 08, 2022 | 4.060 | 5.590 | 4.060 | 4.950 | 49,418 | +0.80(+19.28%) |
Dec 07, 2022 | 4.430 | 4.490 | 4.050 | 4.150 | 55,801 | -0.37(-8.19%) |
Dec 06, 2022 | 5.200 | 5.305 | 4.240 | 4.520 | 61,175 | -0.69(-13.24%) |
Dec 05, 2022 | 5.620 | 5.760 | 5.200 | 5.210 | 42,050 | -0.39(-6.96%) |
Dec 02, 2022 | 5.580 | 5.850 | 5.580 | 5.600 | 12,050 | -0.23(-3.95%) |
Dec 01, 2022 | 5.500 | 5.900 | 5.450 | 5.830 | 21,645 | +0.43(+7.96%) |
Nov 30, 2022 | 5.630 | 5.845 | 5.400 | 5.400 | 19,314 | -0.39(-6.74%) |
Nov 29, 2022 | 5.640 | 5.915 | 5.550 | 5.790 | 24,816 | +0.14(+2.48%) |
Nov 28, 2022 | 5.950 | 6.080 | 5.650 | 5.650 | 8,860 | -0.30(-5.04%) |
Nov 25, 2022 | 5.520 | 5.950 | 5.520 | 5.950 | 11,954 | +0.49(+8.97%) |
Nov 23, 2022 | 5.650 | 6.570 | 5.460 | 5.460 | 61,649 | +0.06(+1.11%) |
Nov 22, 2022 | 5.710 | 5.750 | 5.360 | 5.400 | 54,573 | -0.15(-2.70%) |
Nov 21, 2022 | 5.770 | 6.200 | 5.550 | 5.550 | 22,318 | -0.55(-9.02%) |
Nov 18, 2022 | 6.520 | 6.808 | 5.960 | 6.100 | 23,139 | -0.48(-7.29%) |
Nov 17, 2022 | 6.600 | 6.993 | 6.580 | 6.580 | 15,012 | -0.02(-0.30%) |
Nov 16, 2022 | 7.020 | 7.410 | 6.570 | 6.600 | 75,582 | -0.83(-11.17%) |
Nov 15, 2022 | 8.020 | 8.800 | 6.870 | 7.430 | 64,572 | -0.77(-9.39%) |
Nov 14, 2022 | 9.000 | 9.000 | 8.190 | 8.200 | 16,719 | -0.41(-4.76%) |
Nov 11, 2022 | 9.740 | 9.976 | 8.590 | 8.610 | 17,496 | -0.24(-2.71%) |
Nov 10, 2022 | 8.270 | 9.400 | 8.250 | 8.850 | 21,649 | +0.63(+7.66%) |
Nov 09, 2022 | 8.190 | 8.480 | 8.100 | 8.220 | 10,020 | +0.01(+0.12%) |
Nov 08, 2022 | 8.470 | 8.700 | 8.210 | 8.210 | 4,597 | -0.26(-3.07%) |
Nov 07, 2022 | 8.640 | 8.640 | 8.300 | 8.470 | 11,843 | -0.16(-1.85%) |
Nov 04, 2022 | 8.460 | 8.810 | 8.190 | 8.630 | 8,746 | +0.14(+1.65%) |
Nov 03, 2022 | 8.500 | 8.630 | 8.200 | 8.490 | 7,910 | -0.08(-0.93%) |
Nov 02, 2022 | 8.990 | 8.990 | 8.570 | 8.570 | 4,620 | -0.27(-3.05%) |