Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.402 | 5.742 | 5.244 | 5.370 | 30,990 | +0.03(+0.65%) |
Jan 30, 2023 | 5.550 | 5.550 | 5.253 | 5.335 | 24,907 | -0.00(-0.03%) |
Jan 27, 2023 | 5.394 | 5.606 | 5.252 | 5.337 | 16,673 | +0.07(+1.34%) |
Jan 26, 2023 | 5.151 | 5.361 | 5.101 | 5.266 | 11,732 | +0.01(+0.23%) |
Jan 25, 2023 | 5.548 | 5.550 | 5.100 | 5.255 | 20,401 | -0.01(-0.11%) |
Jan 24, 2023 | 4.914 | 5.550 | 4.800 | 5.261 | 46,835 | +0.20(+3.85%) |
Jan 23, 2023 | 4.800 | 5.107 | 4.668 | 5.066 | 33,381 | +0.25(+5.20%) |
Jan 20, 2023 | 4.800 | 4.965 | 4.667 | 4.815 | 16,175 | +0.02(+0.47%) |
Jan 19, 2023 | 4.950 | 4.950 | 4.652 | 4.793 | 7,300 | -0.01(-0.16%) |
Jan 18, 2023 | 4.995 | 4.995 | 4.665 | 4.800 | 17,702 | +0.03(+0.63%) |
Jan 17, 2023 | 4.800 | 4.803 | 4.657 | 4.770 | 12,648 | +0.06(+1.18%) |
Jan 13, 2023 | 4.925 | 4.950 | 4.513 | 4.715 | 9,111 | +0.03(+0.54%) |
Jan 12, 2023 | 4.650 | 4.800 | 4.626 | 4.689 | 9,758 | +0.03(+0.61%) |
Jan 11, 2023 | 4.723 | 5.100 | 4.500 | 4.660 | 24,653 | -0.06(-1.33%) |
Jan 10, 2023 | 4.505 | 4.800 | 4.383 | 4.723 | 19,141 | +0.08(+1.71%) |
Jan 09, 2023 | 4.950 | 4.950 | 4.365 | 4.644 | 12,638 | +0.00(+0.03%) |
Jan 06, 2023 | 4.620 | 4.770 | 4.444 | 4.643 | 18,063 | +0.14(+3.10%) |
Jan 05, 2023 | 4.650 | 4.773 | 4.365 | 4.503 | 19,199 | -0.22(-4.58%) |
Jan 04, 2023 | 4.650 | 4.725 | 4.351 | 4.719 | 17,628 | +0.22(+4.83%) |
Jan 03, 2023 | 4.725 | 4.875 | 4.293 | 4.502 | 36,288 | -0.30(-6.22%) |
Dec 30, 2022 | 4.571 | 4.800 | 4.513 | 4.800 | 30,559 | +0.01(+0.31%) |
Dec 29, 2022 | 4.715 | 4.794 | 4.302 | 4.785 | 51,475 | +0.13(+2.87%) |
Dec 28, 2022 | 4.003 | 4.949 | 3.925 | 4.652 | 104,490 | +0.38(+8.81%) |
Dec 27, 2022 | 4.162 | 4.350 | 3.889 | 4.275 | 65,387 | -0.22(-5.00%) |
Dec 23, 2022 | 4.050 | 4.500 | 3.765 | 4.500 | 150,012 | +0.30(+7.14%) |
Dec 22, 2022 | 4.200 | 4.800 | 3.905 | 4.200 | 339,244 | -0.27(-6.04%) |
Dec 21, 2022 | 7.350 | 8.250 | 4.351 | 4.470 | 5,202,765 | +0.69(+18.25%) |
Dec 20, 2022 | 4.200 | 4.500 | 3.607 | 3.780 | 15,236 | -0.52(-12.20%) |
Dec 19, 2022 | 4.200 | 4.500 | 3.900 | 4.305 | 16,976 | -0.04(-1.03%) |
Dec 16, 2022 | 4.200 | 4.535 | 3.900 | 4.350 | 16,640 | +0.15(+3.57%) |
Dec 15, 2022 | 4.569 | 4.743 | 4.200 | 4.200 | 9,403 | -0.26(-5.82%) |
Dec 14, 2022 | 4.638 | 5.250 | 4.350 | 4.460 | 13,601 | -0.19(-4.10%) |
Dec 13, 2022 | 4.575 | 5.250 | 4.539 | 4.650 | 14,245 | +0.00(+0.00%) |
Dec 12, 2022 | 4.296 | 4.713 | 4.296 | 4.650 | 10,254 | +0.36(+8.51%) |
Dec 09, 2022 | 4.722 | 5.028 | 4.212 | 4.285 | 9,300 | -0.36(-7.84%) |
Dec 08, 2022 | 3.975 | 5.090 | 3.975 | 4.650 | 39,142 | +0.68(+16.98%) |
Dec 07, 2022 | 4.220 | 4.350 | 3.796 | 3.975 | 11,552 | -0.37(-8.62%) |
Dec 06, 2022 | 4.500 | 4.650 | 3.750 | 4.350 | 23,692 | +0.17(+3.98%) |
Dec 05, 2022 | 4.350 | 4.500 | 3.900 | 4.184 | 27,133 | +0.18(+4.46%) |
Dec 02, 2022 | 3.930 | 4.050 | 3.555 | 4.005 | 19,213 | +0.36(+9.83%) |
Dec 01, 2022 | 3.450 | 3.893 | 3.322 | 3.647 | 22,062 | +0.05(+1.33%) |
Nov 30, 2022 | 3.717 | 3.735 | 3.300 | 3.599 | 32,584 | -0.03(-0.74%) |
Nov 29, 2022 | 3.750 | 3.900 | 3.507 | 3.626 | 39,182 | -0.14(-3.67%) |
Nov 28, 2022 | 4.872 | 4.872 | 3.473 | 3.764 | 132,478 | -0.63(-14.28%) |
Nov 25, 2022 | 4.904 | 5.517 | 4.353 | 4.391 | 98,533 | -0.86(-16.37%) |
Nov 23, 2022 | 3.664 | 6.273 | 3.525 | 5.250 | 1,014,328 | +1.97(+59.96%) |
Nov 22, 2022 | 3.000 | 3.300 | 2.775 | 3.282 | 86,334 | +0.28(+9.40%) |
Nov 21, 2022 | 3.300 | 3.358 | 2.700 | 3.000 | 66,644 | +0.29(+10.86%) |
Nov 18, 2022 | 2.850 | 3.141 | 2.550 | 2.706 | 130,053 | +0.24(+9.80%) |
Nov 17, 2022 | 3.150 | 3.195 | 2.250 | 2.465 | 18,605 | -0.73(-22.76%) |
Nov 16, 2022 | 3.150 | 3.300 | 3.150 | 3.191 | 34,650 | +0.03(+1.05%) |
Nov 15, 2022 | 3.450 | 3.450 | 3.075 | 3.158 | 34,834 | -0.14(-4.14%) |
Nov 14, 2022 | 3.300 | 3.449 | 3.163 | 3.294 | 16,630 | +0.00(+0.00%) |
Nov 11, 2022 | 3.300 | 3.535 | 3.000 | 3.294 | 32,411 | +0.11(+3.58%) |
Nov 10, 2022 | 3.300 | 3.450 | 3.075 | 3.180 | 41,682 | -0.11(-3.37%) |
Nov 09, 2022 | 3.220 | 3.399 | 3.033 | 3.291 | 3,700 | -0.08(-2.49%) |
Nov 08, 2022 | 3.300 | 3.449 | 3.063 | 3.375 | 21,014 | +0.09(+2.74%) |
Nov 07, 2022 | 3.545 | 3.545 | 3.098 | 3.285 | 10,097 | -0.06(-1.66%) |
Nov 04, 2022 | 3.282 | 3.453 | 3.150 | 3.341 | 7,576 | +0.06(+1.78%) |
Nov 03, 2022 | 3.378 | 3.555 | 3.150 | 3.282 | 21,056 | -0.10(-2.84%) |
Nov 02, 2022 | 3.456 | 3.525 | 3.309 | 3.378 | 20,779 | -0.07(-2.00%) |