Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.000 | 7.421 | 6.700 | 7.203 | 20,911 | +0.55(+8.27%) |
Jan 30, 2023 | 5.900 | 7.179 | 5.760 | 6.653 | 20,098 | +0.89(+15.50%) |
Jan 27, 2023 | 5.750 | 5.800 | 5.650 | 5.760 | 5,775 | +0.06(+1.05%) |
Jan 26, 2023 | 5.400 | 5.768 | 5.400 | 5.700 | 7,459 | +0.30(+5.56%) |
Jan 25, 2023 | 5.670 | 5.670 | 5.020 | 5.400 | 9,218 | +0.00(+0.02%) |
Jan 24, 2023 | 4.700 | 5.500 | 4.700 | 5.399 | 14,228 | +0.70(+14.87%) |
Jan 23, 2023 | 4.600 | 4.700 | 4.601 | 4.700 | 4,998 | +0.17(+3.75%) |
Jan 20, 2023 | 4.200 | 4.700 | 4.002 | 4.530 | 5,604 | +0.12(+2.70%) |
Jan 19, 2023 | 4.405 | 4.500 | 4.400 | 4.411 | 4,300 | -0.08(-1.69%) |
Jan 18, 2023 | 4.475 | 4.500 | 4.400 | 4.487 | 15,430 | +0.20(+4.59%) |
Jan 17, 2023 | 4.100 | 4.450 | 4.001 | 4.290 | 13,295 | +0.49(+12.89%) |
Jan 13, 2023 | 3.800 | 3.900 | 3.600 | 3.800 | 7,085 | +0.10(+2.70%) |
Jan 12, 2023 | 3.700 | 3.800 | 3.700 | 3.700 | 5,858 | +0.15(+4.23%) |
Jan 11, 2023 | 3.550 | 3.800 | 3.550 | 3.550 | 5,120 | -0.15(-4.16%) |
Jan 10, 2023 | 3.550 | 4.250 | 3.400 | 3.704 | 8,123 | +0.20(+5.83%) |
Jan 09, 2023 | 3.700 | 3.700 | 3.498 | 3.500 | 4,987 | +0.00(+0.00%) |
Jan 06, 2023 | 3.636 | 3.636 | 3.450 | 3.500 | 5,676 | -0.20(-5.41%) |
Jan 05, 2023 | 3.300 | 3.700 | 3.100 | 3.700 | 7,346 | +0.40(+12.12%) |
Jan 04, 2023 | 2.882 | 3.300 | 2.850 | 3.300 | 7,124 | +0.25(+8.20%) |
Jan 03, 2023 | 2.993 | 3.225 | 2.993 | 3.050 | 4,010 | +0.20(+6.98%) |
Dec 30, 2022 | 3.000 | 3.299 | 2.711 | 2.851 | 9,463 | +0.10(+3.71%) |
Dec 29, 2022 | 2.610 | 2.899 | 2.610 | 2.749 | 7,128 | +0.05(+1.81%) |
Dec 28, 2022 | 2.900 | 3.100 | 2.401 | 2.700 | 7,200 | -0.20(-6.90%) |
Dec 27, 2022 | 3.000 | 3.299 | 2.900 | 2.900 | 4,177 | -0.20(-6.45%) |
Dec 23, 2022 | 3.255 | 3.350 | 3.100 | 3.100 | 3,252 | -0.03(-0.83%) |
Dec 22, 2022 | 3.000 | 3.395 | 3.000 | 3.126 | 11,647 | +0.32(+11.25%) |
Dec 21, 2022 | 3.300 | 3.300 | 2.808 | 2.810 | 9,438 | +0.06(+2.00%) |
Dec 20, 2022 | 2.950 | 3.299 | 2.755 | 2.755 | 19,637 | -0.05(-1.64%) |
Dec 19, 2022 | 3.130 | 3.490 | 2.801 | 2.801 | 13,195 | -0.11(-3.81%) |
Dec 16, 2022 | 3.600 | 3.600 | 2.912 | 2.912 | 13,360 | -0.69(-19.11%) |
Dec 15, 2022 | 4.000 | 4.299 | 3.600 | 3.600 | 13,529 | -0.10(-2.70%) |
Dec 14, 2022 | 4.400 | 4.480 | 3.700 | 3.700 | 14,940 | -0.62(-14.45%) |
Dec 13, 2022 | 4.000 | 4.400 | 4.000 | 4.325 | 1,563 | +0.03(+0.58%) |
Dec 12, 2022 | 4.500 | 4.500 | 4.000 | 4.300 | 3,037 | +0.15(+3.61%) |
Dec 09, 2022 | 4.450 | 4.497 | 4.150 | 4.150 | 9,375 | -0.15(-3.49%) |
Dec 08, 2022 | 4.490 | 4.490 | 4.150 | 4.300 | 1,541 | -0.07(-1.53%) |
Dec 07, 2022 | 4.400 | 4.490 | 4.100 | 4.367 | 2,365 | +0.27(+6.51%) |
Dec 06, 2022 | 4.200 | 4.200 | 4.020 | 4.100 | 2,251 | -0.10(-2.38%) |
Dec 05, 2022 | 4.500 | 4.500 | 4.020 | 4.200 | 3,053 | +0.19(+4.61%) |
Dec 02, 2022 | 4.500 | 4.500 | 4.013 | 4.015 | 2,987 | -0.21(-5.02%) |
Dec 01, 2022 | 4.600 | 4.600 | 4.202 | 4.227 | 1,282 | -0.17(-3.93%) |
Nov 30, 2022 | 4.495 | 4.750 | 4.100 | 4.400 | 5,822 | +0.15(+3.53%) |
Nov 29, 2022 | 4.300 | 4.701 | 4.167 | 4.250 | 5,366 | -0.10(-2.30%) |
Nov 28, 2022 | 4.956 | 4.956 | 4.320 | 4.350 | 13,453 | -0.37(-7.84%) |
Nov 25, 2022 | 4.940 | 4.940 | 4.720 | 4.720 | 711 | -0.17(-3.42%) |
Nov 23, 2022 | 5.000 | 5.000 | 4.450 | 4.887 | 5,096 | +0.14(+2.88%) |
Nov 22, 2022 | 4.500 | 4.900 | 4.500 | 4.750 | 2,460 | +0.20(+4.40%) |
Nov 21, 2022 | 4.500 | 4.800 | 4.400 | 4.550 | 3,834 | +0.05(+1.09%) |
Nov 18, 2022 | 4.400 | 4.800 | 4.400 | 4.501 | 6,131 | +0.10(+2.30%) |
Nov 17, 2022 | 4.600 | 4.600 | 4.400 | 4.400 | 5,324 | +0.00(+0.00%) |
Nov 16, 2022 | 4.300 | 4.900 | 4.281 | 4.400 | 7,339 | +0.15(+3.51%) |
Nov 15, 2022 | 4.100 | 4.299 | 4.050 | 4.251 | 7,339 | +0.13(+3.18%) |
Nov 14, 2022 | 4.000 | 4.229 | 3.900 | 4.120 | 6,947 | +0.02(+0.49%) |
Nov 11, 2022 | 4.100 | 4.200 | 3.900 | 4.100 | 4,118 | +0.03(+0.76%) |
Nov 10, 2022 | 4.300 | 4.300 | 3.900 | 4.069 | 5,234 | +0.17(+4.33%) |
Nov 09, 2022 | 4.200 | 4.200 | 3.900 | 3.900 | 2,957 | +0.00(+0.00%) |
Nov 08, 2022 | 4.200 | 4.287 | 3.692 | 3.900 | 8,966 | -0.13(-3.23%) |
Nov 07, 2022 | 4.500 | 4.598 | 3.607 | 4.030 | 21,445 | -0.47(-10.46%) |
Nov 04, 2022 | 4.589 | 4.750 | 4.500 | 4.501 | 3,683 | -0.00(-0.02%) |
Nov 03, 2022 | 4.525 | 5.519 | 4.500 | 4.502 | 6,665 | -0.20(-4.25%) |
Nov 02, 2022 | 4.850 | 5.070 | 4.601 | 4.702 | 3,012 | -0.25(-4.97%) |