Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.08 | 11.18 | 9.135 | 10.17 | 66,454,212 | +0.17(+1.70%) |
Jan 30, 2023 | 8.350 | 10.87 | 8.112 | 10.00 | 108,241,992 | +2.23(+28.70%) |
Jan 27, 2023 | 6.400 | 8.090 | 6.330 | 7.770 | 36,032,140 | +1.27(+19.54%) |
Jan 26, 2023 | 6.810 | 7.150 | 6.150 | 6.500 | 18,931,556 | +0.07(+1.09%) |
Jan 25, 2023 | 6.410 | 6.695 | 6.080 | 6.430 | 11,264,491 | -0.21(-3.16%) |
Jan 24, 2023 | 7.080 | 7.560 | 6.620 | 6.640 | 13,524,081 | -0.54(-7.52%) |
Jan 23, 2023 | 6.630 | 7.390 | 6.490 | 7.180 | 24,959,782 | +0.69(+10.63%) |
Jan 20, 2023 | 6.490 | 6.550 | 6.060 | 6.490 | 13,553,970 | +0.11(+1.72%) |
Jan 19, 2023 | 6.750 | 6.780 | 6.042 | 6.380 | 17,121,376 | -0.60(-8.60%) |
Jan 18, 2023 | 7.680 | 8.300 | 6.892 | 6.980 | 35,327,772 | -0.33(-4.51%) |
Jan 17, 2023 | 7.210 | 8.210 | 6.830 | 7.310 | 33,765,072 | +0.29(+4.13%) |
Jan 13, 2023 | 7.420 | 8.440 | 6.490 | 7.020 | 67,668,200 | -1.01(-12.58%) |
Jan 12, 2023 | 5.630 | 8.100 | 5.160 | 8.030 | 87,130,672 | +2.53(+46.00%) |
Jan 11, 2023 | 4.480 | 5.830 | 4.470 | 5.500 | 38,536,256 | +1.08(+24.43%) |
Jan 10, 2023 | 4.380 | 4.655 | 4.350 | 4.420 | 6,283,422 | -0.02(-0.45%) |
Jan 09, 2023 | 4.470 | 4.790 | 4.390 | 4.440 | 9,620,216 | +0.03(+0.68%) |
Jan 06, 2023 | 4.590 | 4.590 | 4.230 | 4.410 | 8,401,717 | -0.14(-3.08%) |
Jan 05, 2023 | 4.870 | 4.920 | 4.510 | 4.550 | 9,919,306 | -0.49(-9.72%) |
Jan 04, 2023 | 4.660 | 5.098 | 4.555 | 5.040 | 11,949,606 | +0.41(+8.86%) |
Jan 03, 2023 | 4.810 | 4.880 | 4.420 | 4.630 | 12,690,057 | -0.11(-2.32%) |
Dec 30, 2022 | 4.330 | 4.750 | 4.315 | 4.740 | 11,800,367 | +0.29(+6.52%) |
Dec 29, 2022 | 3.840 | 4.520 | 3.820 | 4.450 | 17,238,700 | +0.62(+16.19%) |
Dec 28, 2022 | 3.690 | 3.950 | 3.620 | 3.830 | 12,000,690 | +0.11(+2.96%) |
Dec 27, 2022 | 3.940 | 4.020 | 3.695 | 3.720 | 10,493,025 | -0.33(-8.15%) |
Dec 23, 2022 | 4.080 | 4.205 | 3.940 | 4.050 | 7,929,502 | -0.08(-1.94%) |
Dec 22, 2022 | 4.220 | 4.260 | 3.761 | 4.130 | 17,109,252 | -0.19(-4.40%) |
Dec 21, 2022 | 4.070 | 4.535 | 4.020 | 4.320 | 13,691,629 | +0.16(+3.85%) |
Dec 20, 2022 | 4.300 | 4.440 | 4.060 | 4.160 | 10,496,214 | -0.26(-5.88%) |
Dec 19, 2022 | 5.000 | 5.000 | 4.200 | 4.420 | 16,859,436 | -0.61(-12.13%) |
Dec 16, 2022 | 5.300 | 5.510 | 4.890 | 5.030 | 18,755,726 | -0.44(-8.04%) |
Dec 15, 2022 | 5.100 | 5.880 | 5.060 | 5.470 | 27,217,528 | +0.21(+3.99%) |
Dec 14, 2022 | 4.740 | 5.590 | 4.740 | 5.260 | 22,391,366 | +0.43(+8.90%) |
Dec 13, 2022 | 5.590 | 5.650 | 4.610 | 4.830 | 26,843,280 | -0.12(-2.42%) |
Dec 12, 2022 | 5.120 | 5.190 | 4.670 | 4.950 | 18,349,778 | -0.10(-1.98%) |
Dec 09, 2022 | 4.550 | 5.940 | 4.420 | 5.050 | 53,112,296 | +0.09(+1.81%) |
Dec 08, 2022 | 4.020 | 5.240 | 3.870 | 4.960 | 70,303,824 | +1.13(+29.50%) |
Dec 07, 2022 | 4.440 | 4.880 | 3.550 | 3.830 | 118,029,800 | -2.88(-42.92%) |
Dec 06, 2022 | 7.170 | 7.190 | 6.500 | 6.710 | 16,257,489 | -0.39(-5.49%) |
Dec 05, 2022 | 7.970 | 8.150 | 7.090 | 7.100 | 12,270,671 | -0.97(-12.02%) |
Dec 02, 2022 | 7.800 | 8.180 | 7.470 | 8.070 | 12,981,323 | -0.06(-0.74%) |
Dec 01, 2022 | 7.740 | 8.620 | 7.590 | 8.130 | 22,835,982 | +0.42(+5.45%) |
Nov 30, 2022 | 7.010 | 7.740 | 6.790 | 7.710 | 17,047,380 | +0.37(+5.04%) |
Nov 29, 2022 | 7.600 | 7.820 | 7.320 | 7.340 | 9,206,179 | -0.13(-1.74%) |
Nov 28, 2022 | 7.800 | 8.130 | 7.410 | 7.470 | 10,428,502 | -0.50(-6.27%) |
Nov 25, 2022 | 7.930 | 8.280 | 7.710 | 7.970 | 9,203,137 | -0.15(-1.85%) |
Nov 23, 2022 | 7.320 | 8.230 | 7.030 | 8.120 | 24,668,256 | +1.32(+19.41%) |
Nov 22, 2022 | 7.030 | 7.280 | 6.700 | 6.800 | 12,743,270 | -0.25(-3.55%) |
Nov 21, 2022 | 7.670 | 7.770 | 6.860 | 7.050 | 16,399,731 | -1.01(-12.53%) |
Nov 18, 2022 | 8.590 | 8.640 | 7.610 | 8.060 | 22,335,396 | -0.26(-3.12%) |
Nov 17, 2022 | 8.100 | 8.480 | 7.900 | 8.320 | 15,898,895 | -0.23(-2.69%) |
Nov 16, 2022 | 9.470 | 9.485 | 8.540 | 8.550 | 16,447,103 | -1.38(-13.90%) |
Nov 15, 2022 | 10.56 | 10.91 | 9.770 | 9.930 | 22,830,068 | +0.19(+1.95%) |
Nov 14, 2022 | 11.56 | 11.68 | 9.710 | 9.740 | 22,157,632 | -2.14(-18.01%) |
Nov 11, 2022 | 9.110 | 11.90 | 8.920 | 11.88 | 34,263,364 | +1.89(+18.92%) |
Nov 10, 2022 | 8.410 | 10.42 | 8.410 | 9.990 | 40,166,168 | +2.40(+31.62%) |
Nov 09, 2022 | 7.730 | 8.380 | 7.260 | 7.590 | 26,765,672 | +0.23(+3.12%) |
Nov 08, 2022 | 7.430 | 7.610 | 6.500 | 7.360 | 40,230,400 | -0.03(-0.41%) |
Nov 07, 2022 | 8.770 | 8.880 | 6.680 | 7.390 | 52,452,260 | -1.37(-15.64%) |
Nov 04, 2022 | 13.04 | 13.50 | 8.370 | 8.760 | 71,103,056 | -5.59(-38.95%) |
Nov 03, 2022 | 13.31 | 14.63 | 12.74 | 14.35 | 16,123,778 | +0.88(+6.53%) |
Nov 02, 2022 | 15.22 | 13.46 | 13.47 | 13,973,311 | -1.81(-11.85%) |