Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.660 | 6.950 | 6.510 | 6.930 | 68,218,296 | +0.25(+3.74%) |
Jan 30, 2023 | 6.590 | 7.005 | 6.370 | 6.680 | 163,829,936 | +0.74(+12.46%) |
Jan 27, 2023 | 5.690 | 6.040 | 5.630 | 5.940 | 48,503,560 | +0.23(+4.03%) |
Jan 26, 2023 | 5.900 | 5.940 | 5.650 | 5.710 | 29,908,776 | -0.08(-1.38%) |
Jan 25, 2023 | 5.640 | 5.870 | 5.540 | 5.790 | 30,049,950 | +0.00(+0.00%) |
Jan 24, 2023 | 5.780 | 6.000 | 5.730 | 5.790 | 32,338,558 | -0.08(-1.36%) |
Jan 23, 2023 | 5.710 | 5.890 | 5.630 | 5.870 | 38,908,624 | +0.20(+3.53%) |
Jan 20, 2023 | 5.485 | 5.750 | 5.431 | 5.670 | 31,138,572 | +0.26(+4.81%) |
Jan 19, 2023 | 5.410 | 5.530 | 5.310 | 5.410 | 31,976,394 | -0.15(-2.70%) |
Jan 18, 2023 | 5.650 | 5.700 | 5.480 | 5.560 | 38,303,696 | -0.08(-1.42%) |
Jan 17, 2023 | 5.450 | 5.720 | 5.360 | 5.640 | 37,683,836 | +0.20(+3.68%) |
Jan 13, 2023 | 5.220 | 5.490 | 5.190 | 5.440 | 32,477,170 | +0.08(+1.49%) |
Jan 12, 2023 | 5.190 | 5.380 | 4.990 | 5.360 | 49,306,336 | +0.21(+4.08%) |
Jan 11, 2023 | 5.150 | 5.190 | 4.980 | 5.150 | 41,545,616 | +0.03(+0.59%) |
Jan 10, 2023 | 4.800 | 5.130 | 4.780 | 5.120 | 42,275,112 | +0.30(+6.22%) |
Jan 09, 2023 | 4.670 | 5.000 | 4.670 | 4.820 | 50,382,916 | +0.20(+4.33%) |
Jan 06, 2023 | 4.660 | 4.695 | 4.490 | 4.620 | 31,590,494 | -0.01(-0.22%) |
Jan 05, 2023 | 4.660 | 4.730 | 4.560 | 4.630 | 30,458,312 | -0.14(-2.94%) |
Jan 04, 2023 | 4.540 | 4.880 | 4.495 | 4.770 | 48,649,280 | +0.27(+6.00%) |
Jan 03, 2023 | 4.650 | 4.750 | 4.430 | 4.500 | 29,235,260 | -0.11(-2.28%) |
Dec 30, 2022 | 4.490 | 4.650 | 4.450 | 4.605 | 28,240,240 | +0.02(+0.33%) |
Dec 29, 2022 | 4.400 | 4.630 | 4.320 | 4.590 | 33,217,026 | +0.22(+5.03%) |
Dec 28, 2022 | 4.380 | 4.430 | 4.240 | 4.370 | 34,995,768 | -0.02(-0.46%) |
Dec 27, 2022 | 4.550 | 4.580 | 4.350 | 4.390 | 23,995,484 | -0.22(-4.77%) |
Dec 23, 2022 | 4.550 | 4.620 | 4.461 | 4.610 | 19,435,310 | +0.03(+0.66%) |
Dec 22, 2022 | 4.580 | 4.625 | 4.370 | 4.580 | 30,611,034 | -0.06(-1.29%) |
Dec 21, 2022 | 4.650 | 4.730 | 4.560 | 4.640 | 24,741,140 | +0.07(+1.53%) |
Dec 20, 2022 | 4.530 | 4.760 | 4.450 | 4.570 | 33,954,732 | +0.14(+3.16%) |
Dec 19, 2022 | 4.660 | 4.660 | 4.400 | 4.430 | 26,650,456 | -0.21(-4.53%) |
Dec 16, 2022 | 4.580 | 4.680 | 4.500 | 4.640 | 31,419,508 | +0.01(+0.22%) |
Dec 15, 2022 | 4.580 | 4.760 | 4.500 | 4.630 | 37,036,624 | -0.07(-1.49%) |
Dec 14, 2022 | 4.570 | 4.920 | 4.530 | 4.700 | 68,609,976 | +0.27(+6.09%) |
Dec 13, 2022 | 4.690 | 4.770 | 4.350 | 4.430 | 32,883,260 | -0.02(-0.45%) |
Dec 12, 2022 | 4.310 | 4.480 | 4.270 | 4.450 | 23,283,532 | +0.11(+2.53%) |
Dec 09, 2022 | 4.360 | 4.400 | 4.310 | 4.340 | 16,804,192 | -0.06(-1.36%) |
Dec 08, 2022 | 4.350 | 4.430 | 4.250 | 4.400 | 19,655,792 | +0.10(+2.33%) |
Dec 07, 2022 | 4.300 | 4.370 | 4.240 | 4.300 | 21,809,488 | -0.02(-0.46%) |
Dec 06, 2022 | 4.540 | 4.550 | 4.260 | 4.320 | 40,887,344 | -0.21(-4.64%) |
Dec 05, 2022 | 4.700 | 4.730 | 4.470 | 4.530 | 28,219,392 | -0.17(-3.62%) |
Dec 02, 2022 | 4.600 | 4.700 | 4.520 | 4.700 | 23,866,476 | -0.04(-0.84%) |
Dec 01, 2022 | 4.860 | 4.910 | 4.670 | 4.740 | 34,682,104 | -0.09(-1.86%) |
Nov 30, 2022 | 4.550 | 4.850 | 4.520 | 4.830 | 48,980,968 | +0.27(+5.92%) |
Nov 29, 2022 | 4.460 | 4.570 | 4.442 | 4.560 | 40,579,176 | +0.11(+2.47%) |
Nov 28, 2022 | 4.540 | 4.630 | 4.410 | 4.450 | 47,095,596 | -0.15(-3.26%) |
Nov 25, 2022 | 4.670 | 4.670 | 4.510 | 4.600 | 28,016,480 | -0.06(-1.29%) |
Nov 23, 2022 | 4.670 | 4.707 | 4.530 | 4.660 | 58,395,348 | +0.02(+0.43%) |
Nov 22, 2022 | 4.900 | 4.900 | 4.600 | 4.640 | 76,262,976 | -0.23(-4.72%) |
Nov 21, 2022 | 5.130 | 5.190 | 4.800 | 4.870 | 98,997,016 | -0.31(-5.98%) |
Nov 18, 2022 | 5.480 | 5.490 | 5.160 | 5.180 | 36,633,936 | -0.20(-3.72%) |
Nov 17, 2022 | 5.340 | 5.510 | 5.280 | 5.380 | 33,820,976 | -0.15(-2.71%) |
Nov 16, 2022 | 5.770 | 5.770 | 5.470 | 5.530 | 43,112,408 | -0.32(-5.47%) |
Nov 15, 2022 | 6.100 | 6.130 | 5.800 | 5.850 | 59,604,452 | -0.01(-0.17%) |
Nov 14, 2022 | 5.890 | 6.050 | 5.720 | 5.860 | 47,760,384 | -0.09(-1.51%) |
Nov 11, 2022 | 5.320 | 6.000 | 5.320 | 5.950 | 84,353,312 | +0.61(+11.42%) |
Nov 10, 2022 | 5.270 | 5.440 | 5.090 | 5.340 | 69,387,440 | +0.36(+7.23%) |
Nov 09, 2022 | 5.030 | 5.060 | 4.940 | 4.980 | 45,727,688 | -0.12(-2.35%) |
Nov 08, 2022 | 5.180 | 5.300 | 5.050 | 5.100 | 47,540,692 | -0.08(-1.54%) |
Nov 07, 2022 | 5.230 | 5.285 | 5.120 | 5.180 | 39,710,304 | +0.00(+0.00%) |
Nov 04, 2022 | 5.490 | 5.510 | 5.060 | 5.180 | 53,556,220 | -0.18(-3.36%) |
Nov 03, 2022 | 5.030 | 5.390 | 5.010 | 5.360 | 55,386,320 | +0.24(+4.69%) |
Nov 02, 2022 | 5.680 | 5.700 | 5.030 | 5.120 | 106,586,240 | -0.61(-10.65%) |