Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.440 | 6.830 | 6.420 | 6.740 | 17,551,446 | +0.25(+3.85%) |
Jan 30, 2023 | 6.500 | 6.680 | 6.430 | 6.490 | 20,228,996 | -0.14(-2.11%) |
Jan 27, 2023 | 6.660 | 6.765 | 6.400 | 6.630 | 34,682,768 | -0.03(-0.45%) |
Jan 26, 2023 | 6.500 | 6.690 | 6.230 | 6.660 | 26,853,576 | +0.24(+3.74%) |
Jan 25, 2023 | 6.210 | 6.470 | 6.090 | 6.420 | 29,301,180 | +0.18(+2.88%) |
Jan 24, 2023 | 5.500 | 7.540 | 5.000 | 6.240 | 17,407,484 | +0.01(+0.16%) |
Jan 23, 2023 | 6.130 | 6.310 | 6.030 | 6.230 | 30,230,624 | +0.22(+3.66%) |
Jan 20, 2023 | 5.890 | 6.048 | 5.720 | 6.010 | 18,871,248 | +0.30(+5.25%) |
Jan 19, 2023 | 5.730 | 5.890 | 5.570 | 5.710 | 23,497,542 | -0.02(-0.35%) |
Jan 18, 2023 | 6.130 | 6.180 | 5.720 | 5.730 | 35,302,868 | -0.34(-5.60%) |
Jan 17, 2023 | 5.640 | 6.090 | 5.600 | 6.070 | 43,385,716 | +0.41(+7.24%) |
Jan 13, 2023 | 5.520 | 5.670 | 5.400 | 5.660 | 24,911,030 | +0.21(+3.85%) |
Jan 12, 2023 | 5.450 | 5.800 | 5.380 | 5.450 | 38,676,272 | +0.03(+0.55%) |
Jan 11, 2023 | 5.490 | 5.520 | 5.230 | 5.420 | 30,761,504 | +0.03(+0.56%) |
Jan 10, 2023 | 5.210 | 5.490 | 5.120 | 5.390 | 29,910,956 | +0.15(+2.86%) |
Jan 09, 2023 | 5.010 | 5.365 | 5.000 | 5.240 | 41,265,308 | +0.34(+6.94%) |
Jan 06, 2023 | 4.660 | 5.000 | 4.620 | 4.900 | 31,208,208 | +0.30(+6.52%) |
Jan 05, 2023 | 4.280 | 4.600 | 4.260 | 4.600 | 16,601,159 | +0.33(+7.73%) |
Jan 04, 2023 | 4.210 | 4.445 | 4.160 | 4.270 | 15,728,533 | -0.05(-1.16%) |
Jan 03, 2023 | 4.500 | 4.620 | 4.250 | 4.320 | 17,227,154 | -0.24(-5.26%) |
Dec 30, 2022 | 4.500 | 4.590 | 4.490 | 4.560 | 9,536,014 | +0.00(+0.00%) |
Dec 29, 2022 | 4.490 | 4.645 | 4.470 | 4.560 | 10,356,787 | +0.01(+0.22%) |
Dec 28, 2022 | 4.680 | 4.720 | 4.460 | 4.550 | 13,724,771 | -0.18(-3.81%) |
Dec 27, 2022 | 4.670 | 4.790 | 4.590 | 4.730 | 12,981,950 | +0.06(+1.28%) |
Dec 23, 2022 | 4.550 | 4.675 | 4.500 | 4.670 | 13,877,768 | +0.20(+4.47%) |
Dec 22, 2022 | 4.590 | 4.590 | 4.385 | 4.470 | 16,728,380 | -0.12(-2.61%) |
Dec 21, 2022 | 4.500 | 4.650 | 4.470 | 4.590 | 20,488,756 | +0.14(+3.15%) |
Dec 20, 2022 | 4.170 | 4.480 | 4.130 | 4.450 | 15,168,957 | +0.28(+6.71%) |
Dec 19, 2022 | 4.340 | 4.380 | 4.150 | 4.170 | 12,783,027 | -0.11(-2.57%) |
Dec 16, 2022 | 4.060 | 4.330 | 4.030 | 4.280 | 21,184,176 | +0.04(+0.94%) |
Dec 15, 2022 | 4.190 | 4.400 | 4.160 | 4.240 | 20,152,388 | -0.13(-2.97%) |
Dec 14, 2022 | 4.120 | 4.450 | 4.065 | 4.370 | 32,252,984 | +0.25(+6.07%) |
Dec 13, 2022 | 4.100 | 4.140 | 3.970 | 4.120 | 20,322,184 | +0.21(+5.37%) |
Dec 12, 2022 | 3.760 | 3.975 | 3.710 | 3.910 | 13,363,269 | +0.18(+4.83%) |
Dec 09, 2022 | 3.870 | 3.920 | 3.730 | 3.730 | 12,008,452 | -0.11(-2.86%) |
Dec 08, 2022 | 3.880 | 4.090 | 3.830 | 3.840 | 25,165,380 | +0.17(+4.63%) |
Dec 07, 2022 | 3.900 | 3.920 | 3.650 | 3.670 | 22,969,028 | -0.19(-4.92%) |
Dec 06, 2022 | 3.960 | 4.040 | 3.780 | 3.860 | 23,006,080 | -0.11(-2.77%) |
Dec 05, 2022 | 4.280 | 4.280 | 3.960 | 3.970 | 17,977,574 | -0.22(-5.25%) |
Dec 02, 2022 | 4.020 | 4.190 | 3.980 | 4.190 | 13,381,836 | +0.12(+2.95%) |
Dec 01, 2022 | 4.300 | 4.400 | 4.070 | 4.070 | 17,621,556 | -0.18(-4.24%) |
Nov 30, 2022 | 4.180 | 4.250 | 4.060 | 4.250 | 19,334,532 | +0.19(+4.68%) |
Nov 29, 2022 | 3.980 | 4.080 | 3.950 | 4.060 | 20,611,280 | +0.18(+4.64%) |
Nov 28, 2022 | 3.910 | 4.000 | 3.880 | 3.880 | 15,192,991 | -0.18(-4.43%) |
Nov 25, 2022 | 4.080 | 4.150 | 4.050 | 4.060 | 5,781,006 | -0.01(-0.25%) |
Nov 23, 2022 | 3.980 | 4.090 | 3.920 | 4.070 | 15,613,674 | -0.02(-0.49%) |
Nov 22, 2022 | 4.100 | 4.220 | 4.070 | 4.090 | 22,429,096 | +0.09(+2.25%) |
Nov 21, 2022 | 4.000 | 4.046 | 3.735 | 4.000 | 36,985,332 | -0.14(-3.38%) |
Nov 18, 2022 | 4.110 | 4.190 | 3.990 | 4.140 | 19,447,910 | -0.08(-1.90%) |
Nov 17, 2022 | 4.180 | 4.280 | 4.110 | 4.220 | 19,689,808 | -0.06(-1.40%) |
Nov 16, 2022 | 4.400 | 4.430 | 4.260 | 4.280 | 18,557,484 | -0.17(-3.82%) |
Nov 15, 2022 | 4.530 | 4.580 | 4.410 | 4.450 | 24,343,088 | +0.02(+0.45%) |
Nov 14, 2022 | 4.400 | 4.580 | 4.370 | 4.430 | 28,558,828 | +0.01(+0.23%) |
Nov 11, 2022 | 4.110 | 4.540 | 4.106 | 4.420 | 37,934,768 | +0.43(+10.78%) |
Nov 10, 2022 | 4.040 | 4.050 | 3.890 | 3.990 | 19,360,064 | +0.14(+3.64%) |
Nov 09, 2022 | 4.100 | 4.160 | 3.850 | 3.850 | 25,117,552 | -0.34(-8.11%) |
Nov 08, 2022 | 4.250 | 4.280 | 4.120 | 4.190 | 19,024,708 | -0.07(-1.64%) |
Nov 07, 2022 | 4.080 | 4.280 | 4.080 | 4.260 | 24,246,766 | +0.20(+4.93%) |
Nov 04, 2022 | 4.260 | 4.340 | 3.980 | 4.060 | 36,161,592 | -0.10(-2.40%) |
Nov 03, 2022 | 3.600 | 4.190 | 3.580 | 4.160 | 54,553,992 | +0.55(+15.24%) |
Nov 02, 2022 | 3.660 | 3.610 | 30,713,638 | -0.05(-1.37%) |