Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.537 | 4.583 | 4.528 | 4.556 | 16,308,182 | +0.14(+3.11%) |
Jan 30, 2023 | 4.409 | 4.428 | 4.364 | 4.418 | 22,721,572 | -0.02(-0.41%) |
Jan 27, 2023 | 4.482 | 4.510 | 4.418 | 4.437 | 25,350,002 | -0.13(-2.81%) |
Jan 26, 2023 | 4.583 | 4.592 | 4.519 | 4.565 | 23,385,862 | -0.03(-0.60%) |
Jan 25, 2023 | 4.473 | 4.620 | 4.446 | 4.592 | 27,618,270 | +0.10(+2.24%) |
Jan 24, 2023 | 4.528 | 4.547 | 4.464 | 4.492 | 29,423,788 | +0.05(+1.03%) |
Jan 23, 2023 | 4.464 | 4.565 | 4.418 | 4.446 | 49,173,832 | -0.09(-2.02%) |
Jan 20, 2023 | 4.547 | 4.620 | 4.537 | 4.537 | 32,530,980 | -0.13(-2.75%) |
Jan 19, 2023 | 4.592 | 4.684 | 4.533 | 4.665 | 31,442,538 | -0.01(-0.20%) |
Jan 18, 2023 | 4.739 | 4.766 | 4.629 | 4.675 | 34,880,552 | +0.01(+0.20%) |
Jan 17, 2023 | 4.565 | 4.675 | 4.537 | 4.665 | 21,738,288 | +0.06(+1.39%) |
Jan 13, 2023 | 4.565 | 4.620 | 4.537 | 4.601 | 20,623,738 | -0.03(-0.59%) |
Jan 12, 2023 | 4.583 | 4.702 | 4.501 | 4.629 | 46,842,920 | -0.01(-0.20%) |
Jan 11, 2023 | 4.583 | 4.647 | 4.537 | 4.638 | 29,804,042 | +0.09(+2.01%) |
Jan 10, 2023 | 4.455 | 4.547 | 4.432 | 4.547 | 30,635,162 | +0.14(+3.11%) |
Jan 09, 2023 | 4.300 | 4.428 | 4.281 | 4.409 | 24,192,720 | +0.04(+0.84%) |
Jan 06, 2023 | 4.300 | 4.391 | 4.258 | 4.373 | 34,153,504 | +0.16(+3.91%) |
Jan 05, 2023 | 4.062 | 4.226 | 4.053 | 4.208 | 33,908,956 | +0.21(+5.26%) |
Jan 04, 2023 | 4.025 | 4.043 | 3.961 | 3.998 | 51,854,292 | +0.03(+0.69%) |
Jan 03, 2023 | 4.098 | 4.144 | 3.952 | 3.970 | 34,397,804 | -0.34(-7.86%) |
Dec 30, 2022 | 4.281 | 4.354 | 4.281 | 4.309 | 11,545,348 | -0.01(-0.14%) |
Dec 29, 2022 | 4.415 | 4.424 | 4.292 | 4.315 | 19,323,480 | -0.03(-0.63%) |
Dec 28, 2022 | 4.269 | 4.370 | 4.269 | 4.342 | 17,784,034 | +0.15(+3.49%) |
Dec 27, 2022 | 4.205 | 4.246 | 4.168 | 4.196 | 21,917,636 | -0.26(-5.75%) |
Dec 23, 2022 | 4.488 | 4.516 | 4.420 | 4.452 | 19,343,464 | +0.09(+2.10%) |
Dec 22, 2022 | 4.370 | 4.415 | 4.287 | 4.360 | 24,240,932 | +0.01(+0.21%) |
Dec 21, 2022 | 4.306 | 4.379 | 4.287 | 4.351 | 39,185,788 | +0.04(+0.85%) |
Dec 20, 2022 | 4.342 | 4.379 | 4.278 | 4.315 | 30,838,180 | +0.13(+3.06%) |
Dec 19, 2022 | 4.114 | 4.196 | 4.077 | 4.187 | 26,729,698 | +0.14(+3.39%) |
Dec 16, 2022 | 4.040 | 4.104 | 4.018 | 4.050 | 42,597,928 | +0.06(+1.61%) |
Dec 15, 2022 | 4.022 | 4.086 | 3.967 | 3.986 | 36,430,344 | +0.00(+0.00%) |
Dec 14, 2022 | 3.931 | 4.050 | 3.849 | 3.986 | 67,877,208 | +0.03(+0.69%) |
Dec 13, 2022 | 4.150 | 4.164 | 3.958 | 3.958 | 63,668,512 | -0.19(-4.63%) |
Dec 12, 2022 | 4.095 | 4.150 | 4.045 | 4.150 | 64,321,404 | -0.04(-0.87%) |
Dec 09, 2022 | 4.260 | 4.260 | 4.187 | 4.187 | 23,108,346 | -0.05(-1.22%) |
Dec 08, 2022 | 4.391 | 4.418 | 4.238 | 4.238 | 48,912,396 | -0.19(-4.25%) |
Dec 07, 2022 | 4.436 | 4.498 | 4.409 | 4.427 | 51,760,480 | +0.00(+0.00%) |
Dec 06, 2022 | 4.346 | 4.436 | 4.332 | 4.427 | 47,222,188 | +0.13(+2.92%) |
Dec 05, 2022 | 4.400 | 4.431 | 4.283 | 4.301 | 64,708,964 | -0.22(-4.76%) |
Dec 02, 2022 | 4.507 | 4.565 | 4.436 | 4.516 | 59,418,292 | +0.06(+1.41%) |
Dec 01, 2022 | 4.462 | 4.485 | 4.409 | 4.453 | 55,944,052 | -0.01(-0.14%) |
Nov 30, 2022 | 4.334 | 4.468 | 4.307 | 4.460 | 51,151,748 | +0.15(+3.53%) |
Nov 29, 2022 | 4.307 | 4.388 | 4.293 | 4.307 | 35,833,708 | +0.06(+1.48%) |
Nov 28, 2022 | 4.280 | 4.334 | 4.218 | 4.245 | 35,765,328 | -0.11(-2.47%) |
Nov 25, 2022 | 4.388 | 4.406 | 4.310 | 4.352 | 24,675,616 | +0.03(+0.62%) |
Nov 23, 2022 | 4.298 | 4.352 | 4.271 | 4.325 | 54,077,332 | -0.03(-0.62%) |
Nov 22, 2022 | 4.468 | 4.495 | 4.325 | 4.352 | 105,114,032 | -0.12(-2.61%) |
Nov 21, 2022 | 4.504 | 4.518 | 4.361 | 4.468 | 69,451,112 | +0.04(+1.01%) |
Nov 18, 2022 | 4.451 | 4.477 | 4.370 | 4.424 | 82,552,088 | +0.09(+2.07%) |
Nov 17, 2022 | 4.227 | 4.352 | 4.218 | 4.334 | 77,923,176 | +0.00(+0.00%) |
Nov 16, 2022 | 4.433 | 4.468 | 4.298 | 4.334 | 63,387,460 | -0.14(-3.20%) |
Nov 15, 2022 | 4.504 | 4.513 | 4.424 | 4.477 | 27,298,942 | +0.04(+1.01%) |
Nov 14, 2022 | 4.486 | 4.495 | 4.397 | 4.433 | 64,603,396 | -0.02(-0.40%) |
Nov 11, 2022 | 4.495 | 4.616 | 4.428 | 4.451 | 74,698,064 | -0.07(-1.58%) |
Nov 10, 2022 | 4.558 | 4.591 | 4.468 | 4.522 | 78,178,832 | -0.29(-5.96%) |
Nov 09, 2022 | 4.988 | 5.006 | 4.782 | 4.809 | 80,079,952 | -0.31(-6.12%) |
Nov 08, 2022 | 5.068 | 5.149 | 5.042 | 5.122 | 59,537,788 | +0.02(+0.35%) |
Nov 07, 2022 | 5.283 | 5.319 | 5.070 | 5.104 | 53,715,164 | -0.24(-4.52%) |
Nov 04, 2022 | 5.409 | 5.431 | 5.319 | 5.346 | 56,258,116 | +0.07(+1.36%) |
Nov 03, 2022 | 5.104 | 5.292 | 5.104 | 5.274 | 37,230,064 | +0.15(+2.97%) |
Nov 02, 2022 | 5.256 | 5.283 | 5.122 | 5.122 | 24,894,408 | -0.19(-3.54%) |