Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.410 | 7.500 | 7.100 | 7.210 | 24,045,172 | +0.04(+0.56%) |
Jan 30, 2023 | 7.790 | 8.170 | 7.090 | 7.170 | 36,563,576 | -0.85(-10.60%) |
Jan 27, 2023 | 8.550 | 8.860 | 7.980 | 8.020 | 48,107,368 | -0.73(-8.34%) |
Jan 26, 2023 | 9.170 | 9.360 | 8.500 | 8.750 | 30,335,216 | +0.00(+0.00%) |
Jan 25, 2023 | 8.310 | 8.940 | 7.900 | 8.750 | 34,716,932 | -0.05(-0.57%) |
Jan 24, 2023 | 8.740 | 9.570 | 8.580 | 8.800 | 38,633,648 | -0.20(-2.22%) |
Jan 23, 2023 | 8.050 | 9.120 | 7.810 | 9.000 | 46,868,160 | +0.93(+11.52%) |
Jan 20, 2023 | 7.520 | 8.090 | 7.030 | 8.070 | 48,773,064 | +0.73(+9.95%) |
Jan 19, 2023 | 6.720 | 7.449 | 6.520 | 7.340 | 34,976,816 | +0.43(+6.22%) |
Jan 18, 2023 | 8.510 | 8.530 | 6.820 | 6.910 | 58,359,896 | -1.46(-17.44%) |
Jan 17, 2023 | 8.400 | 8.860 | 7.900 | 8.370 | 59,071,748 | +0.69(+8.98%) |
Jan 13, 2023 | 6.650 | 8.120 | 6.560 | 7.680 | 78,829,792 | +0.65(+9.25%) |
Jan 12, 2023 | 5.960 | 7.085 | 5.390 | 7.030 | 67,165,048 | +1.66(+30.91%) |
Jan 11, 2023 | 5.700 | 6.150 | 5.200 | 5.370 | 42,005,572 | -0.38(-6.53%) |
Jan 10, 2023 | 4.910 | 5.817 | 4.760 | 5.745 | 42,017,260 | +0.84(+17.24%) |
Jan 09, 2023 | 4.260 | 5.300 | 4.200 | 4.900 | 44,752,032 | +0.81(+19.80%) |
Jan 06, 2023 | 3.940 | 4.215 | 3.710 | 4.090 | 19,314,244 | +0.18(+4.60%) |
Jan 05, 2023 | 4.110 | 4.300 | 3.890 | 3.910 | 24,874,996 | -0.31(-7.35%) |
Jan 04, 2023 | 3.500 | 4.330 | 3.480 | 4.220 | 32,113,236 | +0.82(+24.12%) |
Jan 03, 2023 | 3.580 | 3.770 | 3.280 | 3.400 | 13,002,885 | -0.02(-0.58%) |
Dec 30, 2022 | 3.290 | 3.470 | 3.250 | 3.420 | 9,614,987 | +0.01(+0.29%) |
Dec 29, 2022 | 3.180 | 3.440 | 3.127 | 3.410 | 11,188,001 | +0.27(+8.43%) |
Dec 28, 2022 | 3.200 | 3.360 | 3.110 | 3.145 | 9,523,798 | -0.10(-2.93%) |
Dec 27, 2022 | 3.560 | 3.590 | 3.220 | 3.240 | 12,063,076 | -0.38(-10.50%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.550 | 3.620 | 8,600,281 | -0.05(-1.36%) |
Dec 22, 2022 | 3.550 | 3.689 | 3.480 | 3.670 | 14,560,415 | +0.02(+0.55%) |
Dec 21, 2022 | 3.900 | 3.960 | 3.640 | 3.650 | 14,691,502 | -0.26(-6.65%) |
Dec 20, 2022 | 3.870 | 4.070 | 3.730 | 3.910 | 12,864,794 | +0.04(+1.03%) |
Dec 19, 2022 | 3.880 | 3.950 | 3.690 | 3.870 | 11,124,807 | -0.01(-0.26%) |
Dec 16, 2022 | 4.130 | 4.240 | 3.750 | 3.880 | 21,252,582 | -0.46(-10.60%) |
Dec 15, 2022 | 4.600 | 4.620 | 4.315 | 4.340 | 16,832,164 | -0.38(-8.05%) |
Dec 14, 2022 | 4.740 | 4.835 | 4.565 | 4.720 | 23,994,972 | +0.06(+1.29%) |
Dec 13, 2022 | 5.550 | 5.620 | 4.650 | 4.660 | 32,514,464 | -0.41(-8.09%) |
Dec 12, 2022 | 4.920 | 5.130 | 4.791 | 5.070 | 13,998,995 | +0.07(+1.40%) |
Dec 09, 2022 | 5.370 | 5.400 | 4.990 | 5.000 | 21,330,296 | -0.39(-7.24%) |
Dec 08, 2022 | 5.410 | 5.520 | 5.220 | 5.390 | 15,999,807 | +0.02(+0.37%) |
Dec 07, 2022 | 5.690 | 5.710 | 5.210 | 5.370 | 16,694,205 | -0.42(-7.25%) |
Dec 06, 2022 | 6.120 | 6.160 | 5.570 | 5.790 | 15,529,904 | -0.35(-5.70%) |
Dec 05, 2022 | 6.990 | 7.145 | 6.010 | 6.140 | 23,991,456 | -0.77(-11.14%) |
Dec 02, 2022 | 6.230 | 6.940 | 6.060 | 6.910 | 21,987,608 | +0.70(+11.27%) |
Dec 01, 2022 | 6.350 | 6.640 | 6.120 | 6.210 | 16,044,437 | -0.11(-1.74%) |
Nov 30, 2022 | 6.050 | 6.350 | 5.780 | 6.320 | 22,909,428 | +0.43(+7.30%) |
Nov 29, 2022 | 5.900 | 6.110 | 5.750 | 5.890 | 11,775,584 | -0.09(-1.51%) |
Nov 28, 2022 | 6.020 | 6.180 | 5.830 | 5.980 | 14,263,306 | -0.24(-3.86%) |
Nov 25, 2022 | 6.350 | 6.410 | 6.130 | 6.220 | 7,127,054 | -0.26(-4.01%) |
Nov 23, 2022 | 6.460 | 6.753 | 6.310 | 6.480 | 18,477,808 | +0.06(+0.93%) |
Nov 22, 2022 | 6.470 | 6.550 | 6.110 | 6.420 | 23,108,478 | +0.23(+3.72%) |
Nov 21, 2022 | 7.100 | 7.290 | 6.160 | 6.190 | 25,707,348 | -1.28(-17.14%) |
Nov 18, 2022 | 8.380 | 8.400 | 7.450 | 7.470 | 23,126,744 | -0.56(-6.97%) |
Nov 17, 2022 | 8.270 | 8.300 | 7.910 | 8.030 | 16,427,382 | -0.28(-3.37%) |
Nov 16, 2022 | 9.350 | 9.500 | 8.200 | 8.310 | 18,371,878 | -1.19(-12.53%) |
Nov 15, 2022 | 9.920 | 10.14 | 9.409 | 9.500 | 14,809,579 | -0.02(-0.21%) |
Nov 14, 2022 | 9.580 | 10.03 | 9.510 | 9.520 | 12,448,630 | -0.25(-2.56%) |
Nov 11, 2022 | 9.450 | 9.950 | 8.890 | 9.770 | 21,902,100 | -0.21(-2.10%) |
Nov 10, 2022 | 10.03 | 10.23 | 9.420 | 9.980 | 28,236,272 | +0.37(+3.85%) |
Nov 09, 2022 | 9.390 | 10.63 | 9.300 | 9.610 | 25,296,730 | -0.35(-3.51%) |
Nov 08, 2022 | 9.980 | 10.65 | 9.200 | 9.960 | 32,372,902 | -0.54(-5.14%) |
Nov 07, 2022 | 10.93 | 10.96 | 10.05 | 10.50 | 14,280,622 | -0.34(-3.14%) |
Nov 04, 2022 | 11.27 | 11.45 | 10.29 | 10.84 | 25,150,810 | +0.33(+3.14%) |
Nov 03, 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 16,083,165 | -0.40(-3.71%) |
Nov 02, 2022 | 12.15 | 10.85 | 10.91 | 22,085,442 | -1.31(-10.68%) |