Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.189 | 4.373 | 4.143 | 4.281 | 1,005,656 | +0.08(+1.97%) |
Jan 30, 2023 | 4.317 | 4.350 | 4.189 | 4.198 | 771,626 | -0.17(-4.00%) |
Jan 27, 2023 | 4.566 | 4.603 | 4.363 | 4.373 | 1,288,139 | -0.19(-4.23%) |
Jan 26, 2023 | 4.538 | 4.630 | 4.457 | 4.566 | 602,017 | +0.09(+2.06%) |
Jan 25, 2023 | 4.400 | 4.492 | 4.317 | 4.474 | 592,780 | +0.04(+0.83%) |
Jan 24, 2023 | 4.474 | 4.575 | 4.428 | 4.437 | 946,152 | -0.03(-0.62%) |
Jan 23, 2023 | 4.529 | 4.584 | 4.405 | 4.465 | 1,065,146 | -0.06(-1.22%) |
Jan 20, 2023 | 4.566 | 4.584 | 4.437 | 4.520 | 978,870 | -0.01(-0.20%) |
Jan 19, 2023 | 4.363 | 4.538 | 4.327 | 4.529 | 899,368 | +0.13(+2.93%) |
Jan 18, 2023 | 4.502 | 4.686 | 4.391 | 4.400 | 1,488,411 | -0.06(-1.24%) |
Jan 17, 2023 | 4.299 | 4.474 | 4.281 | 4.456 | 1,376,161 | +0.18(+4.31%) |
Jan 13, 2023 | 4.271 | 4.327 | 4.143 | 4.271 | 1,038,964 | +0.00(+0.00%) |
Jan 12, 2023 | 4.124 | 4.299 | 4.106 | 4.271 | 1,820,025 | +0.21(+5.22%) |
Jan 11, 2023 | 4.124 | 4.133 | 4.000 | 4.060 | 943,500 | -0.02(-0.45%) |
Jan 10, 2023 | 4.050 | 4.143 | 3.931 | 4.078 | 1,398,694 | +0.06(+1.37%) |
Jan 09, 2023 | 4.106 | 4.189 | 3.981 | 4.023 | 1,345,775 | +0.00(+0.00%) |
Jan 06, 2023 | 4.004 | 4.078 | 3.931 | 4.023 | 887,516 | +0.10(+2.58%) |
Jan 05, 2023 | 3.857 | 3.958 | 3.830 | 3.922 | 1,303,754 | +0.04(+0.95%) |
Jan 04, 2023 | 3.830 | 3.967 | 3.784 | 3.885 | 1,733,371 | -0.03(-0.71%) |
Jan 03, 2023 | 4.143 | 4.170 | 3.807 | 3.912 | 2,249,534 | -0.29(-6.80%) |
Dec 30, 2022 | 4.078 | 4.202 | 3.986 | 4.198 | 1,410,377 | +0.08(+2.01%) |
Dec 29, 2022 | 4.050 | 4.166 | 4.034 | 4.115 | 1,128,958 | +0.07(+1.82%) |
Dec 28, 2022 | 4.271 | 4.290 | 3.977 | 4.041 | 1,880,459 | -0.27(-6.20%) |
Dec 27, 2022 | 4.271 | 4.308 | 4.198 | 4.308 | 1,144,659 | +0.09(+2.18%) |
Dec 23, 2022 | 4.078 | 4.216 | 4.060 | 4.216 | 1,090,835 | +0.18(+4.57%) |
Dec 22, 2022 | 4.133 | 4.143 | 3.894 | 4.032 | 1,353,541 | -0.13(-3.10%) |
Dec 21, 2022 | 4.143 | 4.198 | 4.018 | 4.161 | 1,462,874 | +0.14(+3.43%) |
Dec 20, 2022 | 3.903 | 4.069 | 3.894 | 4.023 | 1,319,527 | +0.10(+2.58%) |
Dec 19, 2022 | 3.949 | 4.055 | 3.889 | 3.922 | 2,281,616 | -0.01(-0.23%) |
Dec 16, 2022 | 3.995 | 4.083 | 3.765 | 3.931 | 17,027,630 | -0.13(-3.17%) |
Dec 15, 2022 | 3.977 | 4.161 | 3.894 | 4.060 | 3,680,523 | +0.09(+2.32%) |
Dec 14, 2022 | 4.004 | 4.114 | 3.889 | 3.968 | 3,198,623 | -0.04(-0.92%) |
Dec 13, 2022 | 4.096 | 4.104 | 3.848 | 4.004 | 3,531,481 | +0.00(+0.00%) |
Dec 12, 2022 | 3.830 | 4.032 | 3.825 | 4.004 | 3,357,304 | +0.20(+5.33%) |
Dec 09, 2022 | 4.354 | 4.354 | 3.802 | 3.802 | 3,942,534 | -0.56(-12.87%) |
Dec 08, 2022 | 4.686 | 4.732 | 4.331 | 4.363 | 1,774,813 | -0.17(-3.66%) |
Dec 07, 2022 | 4.538 | 4.658 | 4.465 | 4.529 | 1,764,430 | -0.03(-0.61%) |
Dec 06, 2022 | 4.621 | 4.722 | 4.492 | 4.557 | 2,141,401 | -0.12(-2.56%) |
Dec 05, 2022 | 5.063 | 5.141 | 4.589 | 4.676 | 2,197,461 | -0.29(-5.75%) |
Dec 02, 2022 | 4.722 | 5.040 | 4.722 | 4.962 | 2,145,863 | +0.17(+3.45%) |
Dec 01, 2022 | 4.805 | 4.939 | 4.741 | 4.796 | 1,406,984 | +0.03(+0.58%) |
Nov 30, 2022 | 4.778 | 4.796 | 4.622 | 4.769 | 3,564,952 | +0.09(+1.97%) |
Nov 29, 2022 | 4.695 | 4.824 | 4.621 | 4.676 | 1,677,372 | +0.06(+1.20%) |
Nov 28, 2022 | 4.667 | 4.722 | 4.584 | 4.621 | 1,685,123 | -0.20(-4.20%) |
Nov 25, 2022 | 4.833 | 4.971 | 4.796 | 4.824 | 740,680 | +0.04(+0.77%) |
Nov 23, 2022 | 4.815 | 4.925 | 4.722 | 4.787 | 1,024,335 | -0.15(-2.99%) |
Nov 22, 2022 | 4.897 | 5.026 | 4.769 | 4.934 | 1,707,635 | +0.14(+2.88%) |
Nov 21, 2022 | 4.741 | 4.851 | 4.419 | 4.796 | 2,821,026 | -0.12(-2.39%) |
Nov 18, 2022 | 4.868 | 5.060 | 4.767 | 4.913 | 2,141,508 | +0.00(+0.00%) |
Nov 17, 2022 | 4.804 | 4.913 | 4.685 | 4.913 | 1,751,133 | +0.05(+1.13%) |
Nov 16, 2022 | 5.078 | 5.083 | 4.849 | 4.859 | 1,837,340 | -0.22(-4.32%) |
Nov 15, 2022 | 5.151 | 5.156 | 4.950 | 5.078 | 1,517,189 | +0.04(+0.73%) |
Nov 14, 2022 | 4.886 | 5.243 | 4.878 | 5.042 | 2,237,249 | +0.13(+2.61%) |
Nov 11, 2022 | 4.840 | 5.005 | 4.666 | 4.913 | 3,520,100 | +0.27(+5.71%) |
Nov 10, 2022 | 4.685 | 4.685 | 4.438 | 4.648 | 2,674,602 | +0.15(+3.25%) |
Nov 09, 2022 | 4.685 | 4.813 | 4.502 | 4.502 | 2,555,814 | -0.23(-4.84%) |
Nov 08, 2022 | 4.749 | 4.772 | 4.612 | 4.730 | 1,802,808 | -0.01(-0.19%) |
Nov 07, 2022 | 4.758 | 4.859 | 4.644 | 4.740 | 1,854,330 | +0.01(+0.19%) |
Nov 04, 2022 | 4.813 | 4.950 | 4.621 | 4.730 | 1,505,200 | +0.18(+4.02%) |
Nov 03, 2022 | 4.593 | 4.730 | 4.534 | 4.548 | 1,153,643 | -0.04(-0.80%) |
Nov 02, 2022 | 4.758 | 4.785 | 4.584 | 4.584 | 2,057,923 | -0.22(-4.57%) |