Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.530 | 5.610 | 5.360 | 5.390 | 491,103 | -0.11(-2.00%) |
Jan 30, 2023 | 5.560 | 5.670 | 5.380 | 5.500 | 421,867 | -0.25(-4.35%) |
Jan 27, 2023 | 5.750 | 5.990 | 5.710 | 5.750 | 798,991 | -0.02(-0.35%) |
Jan 26, 2023 | 5.800 | 5.940 | 5.530 | 5.770 | 878,234 | +0.21(+3.78%) |
Jan 25, 2023 | 5.430 | 5.580 | 5.270 | 5.560 | 402,964 | +0.08(+1.46%) |
Jan 24, 2023 | 5.450 | 5.670 | 5.420 | 5.480 | 438,302 | -0.19(-3.35%) |
Jan 23, 2023 | 5.200 | 5.730 | 5.110 | 5.670 | 1,269,910 | +0.54(+10.53%) |
Jan 20, 2023 | 4.840 | 5.260 | 4.700 | 5.130 | 2,014,861 | +0.44(+9.38%) |
Jan 19, 2023 | 4.640 | 4.810 | 4.540 | 4.690 | 774,176 | +0.08(+1.74%) |
Jan 18, 2023 | 5.050 | 5.080 | 4.550 | 4.610 | 1,614,106 | -0.40(-7.98%) |
Jan 17, 2023 | 5.300 | 5.430 | 4.960 | 5.010 | 990,325 | -0.42(-7.73%) |
Jan 13, 2023 | 5.150 | 5.530 | 5.135 | 5.430 | 1,162,439 | +0.30(+5.85%) |
Jan 12, 2023 | 5.170 | 5.330 | 5.060 | 5.130 | 1,184,513 | -0.10(-1.91%) |
Jan 11, 2023 | 5.150 | 5.335 | 5.050 | 5.230 | 685,031 | +0.09(+1.75%) |
Jan 10, 2023 | 5.180 | 5.225 | 5.030 | 5.140 | 1,317,814 | +0.10(+2.09%) |
Jan 09, 2023 | 5.300 | 5.360 | 4.930 | 5.035 | 1,196,552 | -0.21(-4.10%) |
Jan 06, 2023 | 5.700 | 5.820 | 5.010 | 5.250 | 2,825,671 | -0.82(-13.51%) |
Jan 05, 2023 | 5.770 | 6.190 | 5.630 | 6.070 | 1,234,245 | +0.15(+2.53%) |
Jan 04, 2023 | 5.740 | 6.060 | 5.580 | 5.920 | 1,309,833 | +0.39(+7.05%) |
Jan 03, 2023 | 5.450 | 5.790 | 5.330 | 5.530 | 989,653 | +0.30(+5.74%) |
Dec 30, 2022 | 4.900 | 5.285 | 4.900 | 5.230 | 525,288 | +0.02(+0.38%) |
Dec 29, 2022 | 4.780 | 5.450 | 4.750 | 5.210 | 1,105,963 | +0.54(+11.56%) |
Dec 28, 2022 | 4.890 | 4.930 | 4.620 | 4.670 | 495,239 | -0.24(-4.89%) |
Dec 27, 2022 | 5.130 | 5.130 | 4.800 | 4.910 | 498,264 | -0.09(-1.80%) |
Dec 23, 2022 | 5.360 | 5.370 | 4.965 | 5.000 | 502,222 | -0.28(-5.30%) |
Dec 22, 2022 | 5.550 | 5.590 | 5.100 | 5.280 | 861,595 | -0.24(-4.35%) |
Dec 21, 2022 | 4.880 | 5.550 | 4.790 | 5.520 | 1,074,314 | +0.74(+15.48%) |
Dec 20, 2022 | 4.860 | 5.000 | 4.690 | 4.780 | 661,146 | -0.16(-3.24%) |
Dec 19, 2022 | 4.950 | 5.080 | 4.755 | 4.940 | 929,516 | +0.01(+0.20%) |
Dec 16, 2022 | 5.330 | 5.530 | 4.930 | 4.930 | 1,658,217 | -0.33(-6.27%) |
Dec 15, 2022 | 5.400 | 5.710 | 5.220 | 5.260 | 730,972 | -0.18(-3.31%) |
Dec 14, 2022 | 5.520 | 5.730 | 5.360 | 5.440 | 1,155,138 | -0.20(-3.55%) |
Dec 13, 2022 | 5.690 | 5.970 | 5.450 | 5.640 | 1,076,698 | +0.23(+4.25%) |
Dec 12, 2022 | 5.730 | 5.730 | 5.111 | 5.410 | 1,780,623 | -0.40(-6.88%) |
Dec 09, 2022 | 5.600 | 5.990 | 5.270 | 5.810 | 2,575,049 | +0.29(+5.25%) |
Dec 08, 2022 | 4.940 | 5.520 | 4.880 | 5.520 | 2,440,735 | +0.91(+19.74%) |
Dec 07, 2022 | 4.680 | 4.730 | 4.300 | 4.610 | 1,651,256 | -0.44(-8.71%) |
Dec 06, 2022 | 4.470 | 5.250 | 4.350 | 5.050 | 3,141,587 | +0.65(+14.77%) |
Dec 05, 2022 | 4.580 | 4.800 | 4.280 | 4.400 | 2,616,893 | +0.14(+3.29%) |
Dec 02, 2022 | 3.830 | 4.280 | 3.780 | 4.260 | 1,138,432 | +0.40(+10.36%) |
Dec 01, 2022 | 3.820 | 3.930 | 3.700 | 3.860 | 634,916 | +0.03(+0.78%) |
Nov 30, 2022 | 3.600 | 4.060 | 3.590 | 3.830 | 2,643,483 | +0.37(+10.69%) |
Nov 29, 2022 | 3.380 | 3.510 | 3.280 | 3.460 | 723,860 | +0.20(+6.13%) |
Nov 28, 2022 | 3.230 | 3.300 | 3.160 | 3.260 | 865,737 | -0.01(-0.31%) |
Nov 25, 2022 | 3.070 | 3.280 | 3.060 | 3.270 | 341,111 | +0.10(+3.15%) |
Nov 23, 2022 | 3.020 | 3.210 | 2.900 | 3.170 | 945,373 | +0.13(+4.28%) |
Nov 22, 2022 | 3.010 | 3.060 | 2.880 | 3.040 | 915,095 | +0.00(+0.00%) |
Nov 21, 2022 | 3.330 | 3.340 | 2.900 | 3.040 | 1,786,860 | -0.49(-13.88%) |
Nov 18, 2022 | 3.680 | 3.787 | 3.450 | 3.530 | 1,056,019 | -0.19(-5.11%) |
Nov 17, 2022 | 3.560 | 3.870 | 3.440 | 3.720 | 1,301,247 | +0.07(+1.92%) |
Nov 16, 2022 | 3.900 | 4.030 | 3.630 | 3.650 | 1,936,589 | -0.03(-0.82%) |
Nov 15, 2022 | 3.640 | 3.750 | 3.532 | 3.680 | 1,426,355 | +0.33(+9.85%) |
Nov 14, 2022 | 3.360 | 3.498 | 3.230 | 3.350 | 1,327,754 | +0.13(+4.04%) |
Nov 11, 2022 | 3.160 | 3.280 | 3.085 | 3.220 | 1,433,829 | +0.22(+7.33%) |
Nov 10, 2022 | 3.060 | 3.070 | 2.970 | 3.000 | 826,989 | +0.16(+5.63%) |
Nov 09, 2022 | 2.950 | 3.050 | 2.815 | 2.840 | 621,297 | -0.15(-5.02%) |
Nov 08, 2022 | 3.020 | 3.040 | 2.960 | 2.990 | 644,585 | -0.03(-0.99%) |
Nov 07, 2022 | 3.330 | 3.420 | 3.000 | 3.020 | 1,156,546 | -0.11(-3.51%) |
Nov 04, 2022 | 2.990 | 3.180 | 2.960 | 3.130 | 1,381,499 | +0.35(+12.59%) |
Nov 03, 2022 | 2.690 | 2.845 | 2.650 | 2.780 | 754,960 | +0.00(+0.00%) |
Nov 02, 2022 | 2.700 | 2.890 | 2.650 | 2.780 | 825,379 | +0.10(+3.73%) |