Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.730 | 4.730 | 4.320 | 4.350 | 102,677 | -0.10(-2.25%) |
Jan 30, 2023 | 4.510 | 4.750 | 4.440 | 4.450 | 67,540 | +0.03(+0.68%) |
Jan 27, 2023 | 4.130 | 4.485 | 4.040 | 4.420 | 102,088 | +0.33(+8.07%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.000 | 4.090 | 21,136 | +0.06(+1.49%) |
Jan 25, 2023 | 4.060 | 4.085 | 3.930 | 4.030 | 38,953 | -0.04(-0.98%) |
Jan 24, 2023 | 4.050 | 4.110 | 3.950 | 4.070 | 33,711 | +0.08(+2.01%) |
Jan 23, 2023 | 3.980 | 4.140 | 3.880 | 3.990 | 63,800 | -0.10(-2.44%) |
Jan 20, 2023 | 3.700 | 4.090 | 3.700 | 4.090 | 63,495 | +0.31(+8.20%) |
Jan 19, 2023 | 4.000 | 4.000 | 3.600 | 3.780 | 65,252 | -0.23(-5.74%) |
Jan 18, 2023 | 3.930 | 4.040 | 3.802 | 4.010 | 44,857 | +0.12(+3.08%) |
Jan 17, 2023 | 3.930 | 3.930 | 3.759 | 3.890 | 44,653 | +0.02(+0.52%) |
Jan 13, 2023 | 3.780 | 3.929 | 3.740 | 3.870 | 61,048 | +0.15(+4.03%) |
Jan 12, 2023 | 3.590 | 3.890 | 3.450 | 3.720 | 73,470 | +0.15(+4.20%) |
Jan 11, 2023 | 3.190 | 3.660 | 3.170 | 3.570 | 127,074 | +0.40(+12.62%) |
Jan 10, 2023 | 3.140 | 3.200 | 3.020 | 3.170 | 49,723 | +0.16(+5.32%) |
Jan 09, 2023 | 3.200 | 3.280 | 3.000 | 3.010 | 108,632 | -0.17(-5.35%) |
Jan 06, 2023 | 3.330 | 3.370 | 3.180 | 3.180 | 57,154 | -0.15(-4.50%) |
Jan 05, 2023 | 3.410 | 3.435 | 3.204 | 3.330 | 36,581 | -0.04(-1.19%) |
Jan 04, 2023 | 3.050 | 3.410 | 3.030 | 3.370 | 111,049 | +0.28(+9.06%) |
Jan 03, 2023 | 3.250 | 3.250 | 2.910 | 3.090 | 106,413 | -0.05(-1.59%) |
Dec 30, 2022 | 3.030 | 3.140 | 3.010 | 3.140 | 34,990 | +0.08(+2.61%) |
Dec 29, 2022 | 3.160 | 3.200 | 3.010 | 3.060 | 47,326 | -0.09(-2.86%) |
Dec 28, 2022 | 3.130 | 3.200 | 3.010 | 3.150 | 51,463 | +0.08(+2.61%) |
Dec 27, 2022 | 3.160 | 3.200 | 3.000 | 3.070 | 50,875 | -0.02(-0.65%) |
Dec 23, 2022 | 3.130 | 3.230 | 3.020 | 3.090 | 46,533 | -0.04(-1.28%) |
Dec 22, 2022 | 3.160 | 3.160 | 2.960 | 3.130 | 88,526 | -0.06(-1.88%) |
Dec 21, 2022 | 3.400 | 3.400 | 3.150 | 3.190 | 179,326 | -0.21(-6.18%) |
Dec 20, 2022 | 3.090 | 3.440 | 3.000 | 3.400 | 89,282 | +0.24(+7.59%) |
Dec 19, 2022 | 3.210 | 3.210 | 3.020 | 3.160 | 73,475 | -0.05(-1.56%) |
Dec 16, 2022 | 3.060 | 3.420 | 2.900 | 3.210 | 346,685 | +0.12(+3.88%) |
Dec 15, 2022 | 2.950 | 3.170 | 2.840 | 3.090 | 132,267 | +0.06(+1.98%) |
Dec 14, 2022 | 3.190 | 3.223 | 2.980 | 3.030 | 69,209 | -0.09(-2.88%) |
Dec 13, 2022 | 2.990 | 3.120 | 2.820 | 3.120 | 187,102 | +0.34(+12.23%) |
Dec 12, 2022 | 2.930 | 2.950 | 2.760 | 2.780 | 156,893 | -0.02(-0.71%) |
Dec 09, 2022 | 3.110 | 3.170 | 2.800 | 2.800 | 169,384 | -0.29(-9.39%) |
Dec 08, 2022 | 3.080 | 3.190 | 2.940 | 3.090 | 183,443 | +0.18(+6.19%) |
Dec 07, 2022 | 2.950 | 3.160 | 2.898 | 2.910 | 194,607 | +0.06(+2.11%) |
Dec 06, 2022 | 3.280 | 3.470 | 2.840 | 2.850 | 251,559 | -0.43(-13.11%) |
Dec 05, 2022 | 3.200 | 3.420 | 3.140 | 3.280 | 170,924 | +0.08(+2.50%) |
Dec 02, 2022 | 3.160 | 3.560 | 3.100 | 3.200 | 383,298 | +0.07(+2.24%) |
Dec 01, 2022 | 3.200 | 3.470 | 3.050 | 3.130 | 237,943 | -0.02(-0.63%) |
Nov 30, 2022 | 3.140 | 3.430 | 2.810 | 3.150 | 1,566,658 | +0.01(+0.32%) |
Nov 29, 2022 | 3.710 | 3.790 | 3.100 | 3.140 | 731,877 | -0.57(-15.36%) |
Nov 28, 2022 | 4.000 | 4.090 | 3.650 | 3.710 | 230,634 | -0.36(-8.85%) |
Nov 25, 2022 | 3.980 | 4.120 | 3.980 | 4.070 | 61,422 | -0.01(-0.25%) |
Nov 23, 2022 | 4.100 | 4.140 | 3.920 | 4.080 | 129,919 | +0.03(+0.74%) |
Nov 22, 2022 | 3.700 | 4.220 | 3.550 | 4.050 | 233,163 | +0.40(+10.96%) |
Nov 21, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 133,084 | +0.08(+2.24%) |
Nov 18, 2022 | 3.490 | 3.570 | 3.320 | 3.570 | 93,267 | +0.14(+4.08%) |
Nov 17, 2022 | 3.330 | 3.430 | 3.130 | 3.430 | 188,907 | +0.10(+3.00%) |
Nov 16, 2022 | 3.080 | 3.370 | 3.080 | 3.330 | 159,020 | +0.11(+3.42%) |
Nov 15, 2022 | 3.200 | 3.240 | 2.900 | 3.220 | 273,523 | +0.21(+6.98%) |
Nov 14, 2022 | 3.050 | 3.250 | 2.950 | 3.010 | 192,212 | +0.09(+3.08%) |
Nov 11, 2022 | 2.810 | 2.950 | 2.580 | 2.920 | 142,121 | +0.28(+10.61%) |
Nov 10, 2022 | 2.500 | 2.724 | 2.490 | 2.640 | 179,968 | +0.31(+13.30%) |
Nov 09, 2022 | 2.860 | 2.899 | 2.330 | 2.330 | 157,753 | -0.58(-19.93%) |
Nov 08, 2022 | 2.970 | 3.020 | 2.850 | 2.910 | 166,234 | -0.11(-3.64%) |
Nov 07, 2022 | 3.210 | 3.260 | 2.770 | 3.020 | 147,748 | -0.17(-5.33%) |
Nov 04, 2022 | 3.220 | 3.310 | 3.125 | 3.190 | 98,147 | +0.01(+0.31%) |
Nov 03, 2022 | 3.200 | 3.270 | 3.130 | 3.180 | 55,030 | -0.02(-0.63%) |
Nov 02, 2022 | 3.350 | 3.400 | 3.170 | 3.200 | 94,001 | -0.13(-3.90%) |