Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.000 | 6.407 | 4.400 | 4.580 | 38,069 | -1.26(-21.53%) |
Jan 30, 2023 | 4.400 | 6.970 | 4.320 | 5.837 | 115,765 | +1.44(+32.90%) |
Jan 27, 2023 | 4.240 | 4.800 | 4.002 | 4.392 | 9,617 | +0.23(+5.58%) |
Jan 26, 2023 | 4.479 | 4.479 | 4.002 | 4.160 | 6,338 | -0.32(-7.14%) |
Jan 25, 2023 | 4.800 | 4.800 | 4.162 | 4.480 | 3,016 | +0.00(+0.00%) |
Jan 24, 2023 | 4.720 | 4.720 | 4.480 | 4.480 | 476 | -0.24(-5.08%) |
Jan 23, 2023 | 4.640 | 4.800 | 4.400 | 4.720 | 9,084 | +0.31(+7.14%) |
Jan 20, 2023 | 4.920 | 4.920 | 4.400 | 4.406 | 3,806 | -0.08(-1.84%) |
Jan 19, 2023 | 4.640 | 4.640 | 4.488 | 4.488 | 104 | -0.23(-4.95%) |
Jan 18, 2023 | 4.960 | 4.960 | 4.680 | 4.722 | 2,702 | -0.14(-2.86%) |
Jan 17, 2023 | 5.120 | 5.368 | 4.586 | 4.861 | 7,532 | -0.58(-10.62%) |
Jan 13, 2023 | 5.120 | 6.112 | 5.104 | 5.438 | 2,703 | +0.24(+4.60%) |
Jan 12, 2023 | 5.041 | 5.200 | 4.720 | 5.199 | 1,141 | -0.05(-0.91%) |
Jan 11, 2023 | 5.040 | 5.328 | 4.720 | 5.247 | 4,000 | +0.13(+2.50%) |
Jan 10, 2023 | 4.400 | 5.119 | 4.160 | 5.119 | 8,139 | +0.56(+12.26%) |
Jan 09, 2023 | 5.559 | 5.559 | 4.400 | 4.560 | 3,811 | -0.30(-6.13%) |
Jan 06, 2023 | 5.039 | 5.040 | 4.400 | 4.858 | 4,781 | -0.26(-5.13%) |
Jan 05, 2023 | 5.000 | 5.462 | 4.881 | 5.120 | 1,570 | -0.08(-1.52%) |
Jan 04, 2023 | 5.599 | 5.600 | 5.040 | 5.199 | 1,152 | +0.16(+3.16%) |
Jan 03, 2023 | 4.865 | 5.880 | 4.865 | 5.040 | 2,556 | +0.41(+8.79%) |
Dec 30, 2022 | 4.400 | 4.840 | 4.400 | 4.633 | 3,030 | +0.05(+1.01%) |
Dec 29, 2022 | 4.720 | 4.720 | 4.000 | 4.586 | 9,575 | -0.13(-2.85%) |
Dec 28, 2022 | 4.801 | 5.120 | 4.720 | 4.721 | 4,922 | -0.08(-1.67%) |
Dec 27, 2022 | 5.440 | 5.441 | 4.800 | 4.801 | 9,761 | -0.24(-4.84%) |
Dec 23, 2022 | 6.240 | 6.240 | 5.042 | 5.045 | 10,829 | -1.20(-19.16%) |
Dec 22, 2022 | 6.640 | 7.038 | 6.228 | 6.241 | 2,958 | -0.02(-0.40%) |
Dec 21, 2022 | 6.413 | 6.416 | 6.266 | 6.266 | 3,988 | +0.00(+0.00%) |
Dec 20, 2022 | 6.400 | 6.560 | 6.191 | 6.266 | 4,862 | -0.09(-1.37%) |
Dec 19, 2022 | 6.800 | 6.814 | 6.240 | 6.353 | 1,501 | -0.21(-3.17%) |
Dec 16, 2022 | 6.000 | 7.599 | 5.965 | 6.561 | 10,779 | +0.88(+15.49%) |
Dec 15, 2022 | 6.054 | 7.200 | 5.681 | 5.681 | 377 | -0.52(-8.43%) |
Dec 14, 2022 | 7.200 | 7.680 | 5.520 | 6.204 | 8,731 | -1.48(-19.22%) |
Dec 13, 2022 | 7.714 | 7.750 | 7.200 | 7.680 | 3,025 | +0.45(+6.17%) |
Dec 12, 2022 | 8.000 | 8.000 | 7.200 | 7.234 | 4,198 | -0.53(-6.79%) |
Dec 09, 2022 | 7.680 | 8.240 | 7.680 | 7.761 | 714 | +0.39(+5.26%) |
Dec 08, 2022 | 7.200 | 7.999 | 7.200 | 7.373 | 5,797 | -0.63(-7.84%) |
Dec 07, 2022 | 7.599 | 9.200 | 7.599 | 8.000 | 6,886 | +0.78(+10.83%) |
Dec 06, 2022 | 6.720 | 7.600 | 6.720 | 7.218 | 8,883 | +0.31(+4.54%) |
Dec 05, 2022 | 7.748 | 7.748 | 6.905 | 6.905 | 3,564 | -0.06(-0.79%) |
Dec 02, 2022 | 7.680 | 7.718 | 6.513 | 6.960 | 6,177 | -1.28(-15.50%) |
Dec 01, 2022 | 9.520 | 9.840 | 8.160 | 8.237 | 2,816 | -0.64(-7.24%) |
Nov 30, 2022 | 7.596 | 9.200 | 7.590 | 8.880 | 7,549 | +1.24(+16.21%) |
Nov 29, 2022 | 7.520 | 7.920 | 7.440 | 7.642 | 6,817 | +0.28(+3.80%) |
Nov 28, 2022 | 7.520 | 7.834 | 7.362 | 7.362 | 5,462 | -0.56(-7.05%) |
Nov 25, 2022 | 7.600 | 7.920 | 7.200 | 7.920 | 5,967 | +0.32(+4.21%) |
Nov 23, 2022 | 7.520 | 7.600 | 6.840 | 7.600 | 6,350 | +0.31(+4.28%) |
Nov 22, 2022 | 7.243 | 7.520 | 6.482 | 7.288 | 7,370 | +0.41(+5.89%) |
Nov 21, 2022 | 7.280 | 7.280 | 6.366 | 6.882 | 2,390 | -0.06(-0.88%) |
Nov 18, 2022 | 6.333 | 7.200 | 6.240 | 6.943 | 481 | +0.38(+5.84%) |
Nov 17, 2022 | 7.029 | 7.029 | 6.001 | 6.560 | 5,168 | -0.88(-11.83%) |
Nov 16, 2022 | 7.680 | 7.681 | 7.318 | 7.440 | 863 | -0.24(-3.12%) |
Nov 15, 2022 | 7.360 | 7.680 | 6.650 | 7.680 | 4,802 | +0.16(+2.13%) |
Nov 14, 2022 | 7.520 | 7.760 | 7.200 | 7.520 | 9,559 | +0.32(+4.44%) |
Nov 11, 2022 | 8.362 | 8.362 | 7.105 | 7.200 | 5,347 | -0.80(-10.00%) |
Nov 10, 2022 | 8.640 | 8.670 | 8.000 | 8.000 | 1,298 | +0.00(+0.00%) |
Nov 09, 2022 | 8.320 | 8.320 | 8.000 | 8.000 | 896 | -0.65(-7.53%) |
Nov 08, 2022 | 9.240 | 9.240 | 8.247 | 8.651 | 1,491 | -0.31(-3.45%) |
Nov 07, 2022 | 9.471 | 9.471 | 8.800 | 8.960 | 313 | -0.10(-1.05%) |
Nov 04, 2022 | 8.560 | 9.920 | 8.534 | 9.055 | 414 | +0.66(+7.80%) |
Nov 03, 2022 | 8.640 | 11.00 | 8.400 | 8.400 | 2,905 | -0.20(-2.33%) |
Nov 02, 2022 | 10.97 | 10.97 | 8.400 | 8.600 | 1,499 | -0.60(-6.52%) |