Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.000 | 7.000 | 6.380 | 6.602 | 44,094 | +0.08(+1.26%) |
Jan 30, 2023 | 5.800 | 6.800 | 5.602 | 6.520 | 98,000 | +0.90(+16.01%) |
Jan 27, 2023 | 5.600 | 6.400 | 5.200 | 5.620 | 96,175 | +0.24(+4.38%) |
Jan 26, 2023 | 5.400 | 5.600 | 5.190 | 5.384 | 14,667 | -0.02(-0.33%) |
Jan 25, 2023 | 5.686 | 5.700 | 5.066 | 5.402 | 14,799 | -0.20(-3.54%) |
Jan 24, 2023 | 5.834 | 5.900 | 5.600 | 5.600 | 13,929 | +0.00(+0.00%) |
Jan 23, 2023 | 5.200 | 5.700 | 5.060 | 5.600 | 21,001 | +0.60(+12.00%) |
Jan 20, 2023 | 5.138 | 5.398 | 5.000 | 5.000 | 20,408 | -0.04(-0.83%) |
Jan 19, 2023 | 5.300 | 5.334 | 5.000 | 5.042 | 16,155 | -0.21(-4.07%) |
Jan 18, 2023 | 5.340 | 5.684 | 5.100 | 5.256 | 29,453 | -0.04(-0.83%) |
Jan 17, 2023 | 5.154 | 6.000 | 5.000 | 5.300 | 51,242 | +0.23(+4.50%) |
Jan 13, 2023 | 4.800 | 5.540 | 4.600 | 5.072 | 44,742 | +0.47(+10.26%) |
Jan 12, 2023 | 5.302 | 5.534 | 4.110 | 4.600 | 41,745 | -0.76(-14.18%) |
Jan 11, 2023 | 5.404 | 5.598 | 5.100 | 5.360 | 28,226 | +0.07(+1.36%) |
Jan 10, 2023 | 4.800 | 5.540 | 4.404 | 5.288 | 60,236 | +0.67(+14.46%) |
Jan 09, 2023 | 4.760 | 4.800 | 4.500 | 4.620 | 18,556 | -0.08(-1.70%) |
Jan 06, 2023 | 4.500 | 5.000 | 4.410 | 4.700 | 70,173 | +0.29(+6.67%) |
Jan 05, 2023 | 4.292 | 4.556 | 3.638 | 4.406 | 39,399 | +0.21(+4.90%) |
Jan 04, 2023 | 3.600 | 5.600 | 3.560 | 4.200 | 138,984 | +0.60(+16.67%) |
Jan 03, 2023 | 3.800 | 3.800 | 3.500 | 3.600 | 16,348 | +0.09(+2.62%) |
Dec 30, 2022 | 3.800 | 3.800 | 3.500 | 3.508 | 12,314 | -0.01(-0.34%) |
Dec 29, 2022 | 3.302 | 3.798 | 3.302 | 3.520 | 10,540 | -0.04(-1.12%) |
Dec 28, 2022 | 3.678 | 3.686 | 3.440 | 3.560 | 12,348 | -0.06(-1.71%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.600 | 3.622 | 7,052 | -0.10(-2.74%) |
Dec 23, 2022 | 3.800 | 3.896 | 3.644 | 3.724 | 5,652 | +0.08(+2.31%) |
Dec 22, 2022 | 3.844 | 3.998 | 3.616 | 3.640 | 11,325 | -0.22(-5.75%) |
Dec 21, 2022 | 3.720 | 4.000 | 3.720 | 3.862 | 5,361 | +0.01(+0.21%) |
Dec 20, 2022 | 4.000 | 4.232 | 3.838 | 3.854 | 5,887 | -0.16(-3.94%) |
Dec 19, 2022 | 4.632 | 4.700 | 4.000 | 4.012 | 13,316 | -0.43(-9.64%) |
Dec 16, 2022 | 4.800 | 4.800 | 4.440 | 4.440 | 10,779 | -0.24(-5.09%) |
Dec 15, 2022 | 4.600 | 4.740 | 4.400 | 4.678 | 15,440 | +0.07(+1.61%) |
Dec 14, 2022 | 5.200 | 5.258 | 4.400 | 4.604 | 23,913 | -0.65(-12.44%) |
Dec 13, 2022 | 5.516 | 5.600 | 5.000 | 5.258 | 21,687 | -0.26(-4.68%) |
Dec 12, 2022 | 5.000 | 5.720 | 4.836 | 5.516 | 33,290 | +0.63(+12.80%) |
Dec 09, 2022 | 4.898 | 5.326 | 4.600 | 4.890 | 10,775 | +0.29(+6.30%) |
Dec 08, 2022 | 4.830 | 4.956 | 4.470 | 4.600 | 4,198 | +0.00(+0.00%) |
Dec 07, 2022 | 4.900 | 4.940 | 4.444 | 4.600 | 7,265 | -0.30(-6.12%) |
Dec 06, 2022 | 5.200 | 5.200 | 4.600 | 4.900 | 4,925 | -0.14(-2.85%) |
Dec 05, 2022 | 5.000 | 5.140 | 4.980 | 5.044 | 9,004 | +0.06(+1.29%) |
Dec 02, 2022 | 4.626 | 5.158 | 4.600 | 4.980 | 17,902 | +0.33(+7.05%) |
Dec 01, 2022 | 4.800 | 4.880 | 4.600 | 4.652 | 5,752 | -0.22(-4.52%) |
Nov 30, 2022 | 4.600 | 4.940 | 4.640 | 4.872 | 5,269 | +0.27(+5.87%) |
Nov 29, 2022 | 4.800 | 4.860 | 4.300 | 4.602 | 8,352 | -0.10(-2.21%) |
Nov 28, 2022 | 4.760 | 4.988 | 4.700 | 4.706 | 5,766 | -0.05(-1.13%) |
Nov 25, 2022 | 4.792 | 4.880 | 4.600 | 4.760 | 1,792 | +0.11(+2.32%) |
Nov 23, 2022 | 4.820 | 4.820 | 4.610 | 4.652 | 8,927 | -0.16(-3.41%) |
Nov 22, 2022 | 5.198 | 5.198 | 4.610 | 4.816 | 4,663 | -0.07(-1.51%) |
Nov 21, 2022 | 4.862 | 5.196 | 4.862 | 4.890 | 5,596 | -0.03(-0.65%) |
Nov 18, 2022 | 5.004 | 5.200 | 4.902 | 4.922 | 3,645 | +0.00(+0.04%) |
Nov 17, 2022 | 5.300 | 5.380 | 4.774 | 4.920 | 6,928 | -0.14(-2.77%) |
Nov 16, 2022 | 5.400 | 5.430 | 5.000 | 5.060 | 6,439 | -0.29(-5.39%) |
Nov 15, 2022 | 5.600 | 5.600 | 5.174 | 5.348 | 18,980 | +0.40(+8.00%) |
Nov 14, 2022 | 5.200 | 5.160 | 4.640 | 4.952 | 14,782 | +0.29(+6.22%) |
Nov 11, 2022 | 4.660 | 4.998 | 4.604 | 4.662 | 12,024 | +0.02(+0.34%) |
Nov 10, 2022 | 4.620 | 4.800 | 4.212 | 4.646 | 9,215 | +0.25(+5.59%) |
Nov 09, 2022 | 5.000 | 5.058 | 4.400 | 4.400 | 9,777 | -0.43(-8.90%) |
Nov 08, 2022 | 5.156 | 5.200 | 4.828 | 4.830 | 10,308 | -0.07(-1.43%) |
Nov 07, 2022 | 5.200 | 5.240 | 4.820 | 4.900 | 10,999 | -0.14(-2.85%) |
Nov 04, 2022 | 5.200 | 5.300 | 5.018 | 5.044 | 7,105 | -0.12(-2.36%) |
Nov 03, 2022 | 5.466 | 5.466 | 5.000 | 5.166 | 9,714 | -0.27(-5.04%) |
Nov 02, 2022 | 5.560 | 5.560 | 5.234 | 5.440 | 7,245 | -0.12(-2.16%) |