Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.244 | 4.244 | 4.244 | 4.244 | 2,696 | -0.13(-3.08%) |
Jan 30, 2023 | 4.979 | 4.979 | 4.379 | 4.379 | 21,735 | -0.62(-12.34%) |
Jan 27, 2023 | 5.115 | 5.328 | 4.907 | 4.995 | 11,974 | +0.06(+1.26%) |
Jan 26, 2023 | 4.533 | 5.368 | 4.531 | 4.933 | 39,166 | +0.30(+6.38%) |
Jan 25, 2023 | 4.003 | 4.637 | 3.997 | 4.637 | 10,777 | +0.36(+8.48%) |
Jan 24, 2023 | 4.253 | 4.275 | 4.253 | 4.275 | 2,032 | +0.05(+1.07%) |
Jan 23, 2023 | 4.331 | 4.516 | 4.229 | 4.229 | 7,725 | +0.01(+0.13%) |
Jan 20, 2023 | 4.157 | 4.507 | 4.157 | 4.224 | 27,578 | -0.02(-0.38%) |
Jan 19, 2023 | 3.968 | 4.240 | 3.968 | 4.240 | 2,205 | +0.27(+6.67%) |
Jan 18, 2023 | 3.975 | 3.975 | 3.975 | 3.975 | 600 | -0.01(-0.23%) |
Jan 17, 2023 | 3.984 | 3.984 | 3.984 | 3.984 | 1,743 | +0.24(+6.49%) |
Jan 13, 2023 | 3.525 | 3.741 | 3.525 | 3.741 | 6,971 | +0.25(+7.10%) |
Jan 11, 2023 | 3.493 | 431 | +0.00(+0.00%) | |||
Jan 10, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 746 | +0.03(+0.77%) |
Jan 09, 2023 | 3.467 | 3.467 | 3.467 | 3.467 | 1,016 | -0.12(-3.35%) |
Jan 06, 2023 | 3.512 | 3.600 | 3.509 | 3.587 | 8,223 | +0.12(+3.38%) |
Jan 05, 2023 | 3.269 | 3.469 | 3.269 | 3.469 | 6,165 | +0.11(+3.25%) |
Jan 03, 2023 | 3.360 | 558 | +0.34(+11.13%) | |||
Dec 30, 2022 | 3.136 | 3.136 | 3.023 | 3.023 | 4,912 | -0.06(-1.84%) |
Dec 28, 2022 | 3.080 | 851 | -0.25(-7.38%) | |||
Dec 27, 2022 | 3.243 | 3.325 | 3.029 | 3.325 | 2,707 | -0.02(-0.72%) |
Dec 23, 2022 | 3.419 | 3.613 | 3.307 | 3.349 | 19,856 | +0.07(+2.11%) |
Dec 22, 2022 | 3.377 | 3.377 | 3.280 | 3.280 | 5,996 | -0.21(-6.11%) |
Dec 21, 2022 | 3.493 | 3.493 | 3.493 | 3.493 | 555 | -0.02(-0.61%) |
Dec 20, 2022 | 3.320 | 3.515 | 3.192 | 3.515 | 9,735 | +0.21(+6.38%) |
Dec 19, 2022 | 3.307 | 3.309 | 3.304 | 3.304 | 5,013 | -0.00(-0.08%) |
Dec 16, 2022 | 3.253 | 3.307 | 3.253 | 3.307 | 5,797 | +0.09(+2.90%) |
Dec 15, 2022 | 3.213 | 3.213 | 3.213 | 3.213 | 1,507 | +0.00(+0.00%) |
Dec 14, 2022 | 3.200 | 3.253 | 3.088 | 3.213 | 18,720 | +0.01(+0.42%) |
Dec 13, 2022 | 3.208 | 3.208 | 3.200 | 3.200 | 3,352 | -0.03(-0.91%) |
Dec 12, 2022 | 3.392 | 3.421 | 3.229 | 3.229 | 13,575 | -0.16(-4.80%) |
Dec 09, 2022 | 3.299 | 3.576 | 3.299 | 3.392 | 15,112 | -0.26(-7.10%) |
Dec 08, 2022 | 3.725 | 3.771 | 3.411 | 3.651 | 44,041 | -0.08(-2.20%) |
Dec 07, 2022 | 3.767 | 3.767 | 3.401 | 3.733 | 38,644 | +0.00(+0.00%) |
Dec 06, 2022 | 3.891 | 3.891 | 3.733 | 3.733 | 3,892 | -0.27(-6.80%) |
Dec 05, 2022 | 3.835 | 4.187 | 3.835 | 4.005 | 25,875 | +0.07(+1.84%) |
Dec 02, 2022 | 4.021 | 4.100 | 3.933 | 3.933 | 10,774 | -0.12(-3.02%) |
Dec 01, 2022 | 3.965 | 4.200 | 3.827 | 4.056 | 67,918 | +0.19(+4.90%) |
Nov 30, 2022 | 3.867 | 3.867 | 3.867 | 3.867 | 4,237 | +0.13(+3.42%) |
Nov 29, 2022 | 3.864 | 3.925 | 3.739 | 3.739 | 3,663 | -0.23(-5.72%) |
Nov 28, 2022 | 4.000 | 4.236 | 3.809 | 3.965 | 48,777 | -0.01(-0.27%) |
Nov 25, 2022 | 3.731 | 4.512 | 3.731 | 3.976 | 38,697 | +0.14(+3.54%) |
Nov 23, 2022 | 3.917 | 4.253 | 3.733 | 3.840 | 28,969 | -0.08(-1.97%) |
Nov 22, 2022 | 4.013 | 4.029 | 3.733 | 3.917 | 8,415 | -0.21(-5.16%) |
Nov 21, 2022 | 4.179 | 4.179 | 4.027 | 4.131 | 17,839 | -0.14(-3.25%) |
Nov 18, 2022 | 4.733 | 4.733 | 4.224 | 4.269 | 12,810 | -0.18(-4.02%) |
Nov 17, 2022 | 4.384 | 4.614 | 4.267 | 4.448 | 37,651 | +0.06(+1.46%) |
Nov 16, 2022 | 4.384 | 4.384 | 4.384 | 4.384 | 3,937 | -0.28(-5.95%) |
Nov 15, 2022 | 4.744 | 4.965 | 4.661 | 4.661 | 11,021 | -0.01(-0.29%) |
Nov 14, 2022 | 5.283 | 5.429 | 4.616 | 4.675 | 100,382 | -0.53(-10.10%) |
Nov 11, 2022 | 5.299 | 5.620 | 5.200 | 5.200 | 35,884 | -0.31(-5.57%) |
Nov 10, 2022 | 5.186 | 5.760 | 5.186 | 5.507 | 66,459 | +0.12(+2.23%) |
Nov 09, 2022 | 5.224 | 5.696 | 5.061 | 5.387 | 56,577 | +0.05(+1.00%) |
Nov 08, 2022 | 5.333 | 5.904 | 5.008 | 5.333 | 50,345 | +0.00(+0.00%) |
Nov 07, 2022 | 5.408 | 5.408 | 4.856 | 5.333 | 38,247 | +0.13(+2.56%) |
Nov 04, 2022 | 5.635 | 6.394 | 5.200 | 5.200 | 146,812 | -0.48(-8.38%) |
Nov 03, 2022 | 5.080 | 5.945 | 4.933 | 5.676 | 78,695 | +0.16(+2.92%) |
Nov 02, 2022 | 5.091 | 5.544 | 4.587 | 5.515 | 49,715 | +0.18(+3.40%) |