Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.200 | 4.390 | 4.198 | 4.350 | 306,971 | +0.17(+4.07%) |
Jan 30, 2023 | 4.280 | 4.320 | 4.170 | 4.180 | 176,471 | -0.16(-3.69%) |
Jan 27, 2023 | 4.250 | 4.380 | 4.150 | 4.340 | 213,050 | +0.06(+1.40%) |
Jan 26, 2023 | 4.270 | 4.380 | 4.210 | 4.280 | 185,406 | +0.06(+1.42%) |
Jan 25, 2023 | 4.150 | 4.235 | 4.075 | 4.220 | 132,610 | +0.00(+0.00%) |
Jan 24, 2023 | 4.270 | 4.325 | 4.200 | 4.220 | 127,272 | -0.04(-0.94%) |
Jan 23, 2023 | 4.150 | 4.280 | 4.120 | 4.260 | 225,444 | +0.11(+2.65%) |
Jan 20, 2023 | 4.130 | 4.165 | 4.020 | 4.150 | 152,501 | +0.06(+1.47%) |
Jan 19, 2023 | 4.160 | 4.180 | 4.070 | 4.090 | 153,207 | -0.12(-2.85%) |
Jan 18, 2023 | 4.350 | 4.430 | 4.200 | 4.210 | 140,719 | -0.16(-3.66%) |
Jan 17, 2023 | 4.500 | 4.500 | 4.320 | 4.370 | 132,559 | -0.13(-2.89%) |
Jan 13, 2023 | 4.400 | 4.520 | 4.395 | 4.500 | 208,392 | +0.05(+1.12%) |
Jan 12, 2023 | 4.310 | 4.470 | 4.230 | 4.450 | 291,321 | +0.21(+4.95%) |
Jan 11, 2023 | 4.080 | 4.290 | 4.070 | 4.240 | 231,999 | +0.16(+3.92%) |
Jan 10, 2023 | 3.910 | 4.100 | 3.900 | 4.080 | 334,570 | +0.14(+3.55%) |
Jan 09, 2023 | 3.910 | 4.000 | 3.900 | 3.940 | 291,002 | +0.09(+2.34%) |
Jan 06, 2023 | 3.750 | 3.900 | 3.730 | 3.850 | 239,289 | +0.13(+3.49%) |
Jan 05, 2023 | 3.810 | 3.810 | 3.700 | 3.720 | 220,366 | -0.10(-2.62%) |
Jan 04, 2023 | 3.860 | 3.950 | 3.790 | 3.820 | 241,376 | +0.01(+0.26%) |
Jan 03, 2023 | 3.620 | 3.860 | 3.620 | 3.810 | 420,778 | +0.23(+6.42%) |
Dec 30, 2022 | 3.750 | 3.850 | 3.580 | 3.580 | 812,574 | -0.23(-6.04%) |
Dec 29, 2022 | 3.720 | 3.850 | 3.680 | 3.810 | 571,889 | +0.15(+4.10%) |
Dec 28, 2022 | 3.680 | 3.820 | 3.640 | 3.660 | 1,009,803 | +0.00(+0.00%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.500 | 3.660 | 1,268,777 | -0.14(-3.68%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.690 | 3.800 | 168,675 | +0.10(+2.70%) |
Dec 22, 2022 | 3.690 | 3.850 | 3.650 | 3.700 | 250,451 | -0.06(-1.60%) |
Dec 21, 2022 | 3.850 | 3.940 | 3.730 | 3.760 | 417,858 | +0.00(+0.00%) |
Dec 20, 2022 | 3.730 | 3.840 | 3.710 | 3.760 | 279,055 | -0.01(-0.27%) |
Dec 19, 2022 | 3.890 | 3.975 | 3.750 | 3.770 | 347,641 | -0.13(-3.33%) |
Dec 16, 2022 | 3.990 | 4.000 | 3.820 | 3.900 | 1,594,177 | -0.14(-3.47%) |
Dec 15, 2022 | 4.210 | 4.330 | 4.015 | 4.040 | 274,037 | -0.26(-6.05%) |
Dec 14, 2022 | 4.370 | 4.450 | 4.250 | 4.300 | 305,006 | -0.07(-1.60%) |
Dec 13, 2022 | 4.380 | 4.510 | 4.252 | 4.370 | 517,644 | +0.13(+3.07%) |
Dec 12, 2022 | 4.050 | 4.365 | 4.050 | 4.240 | 450,637 | +0.22(+5.47%) |
Dec 09, 2022 | 4.080 | 4.160 | 4.010 | 4.020 | 261,675 | -0.07(-1.71%) |
Dec 08, 2022 | 4.070 | 4.170 | 4.000 | 4.090 | 339,997 | +0.08(+2.00%) |
Dec 07, 2022 | 4.180 | 4.245 | 3.996 | 4.010 | 327,592 | -0.19(-4.52%) |
Dec 06, 2022 | 4.280 | 4.322 | 4.140 | 4.200 | 364,892 | -0.11(-2.55%) |
Dec 05, 2022 | 4.530 | 4.530 | 4.250 | 4.310 | 248,762 | -0.24(-5.27%) |
Dec 02, 2022 | 4.500 | 4.610 | 4.440 | 4.550 | 225,201 | -0.04(-0.87%) |
Dec 01, 2022 | 4.680 | 4.920 | 4.530 | 4.590 | 261,413 | -0.03(-0.65%) |
Nov 30, 2022 | 4.510 | 4.690 | 4.400 | 4.620 | 441,070 | +0.11(+2.44%) |
Nov 29, 2022 | 4.550 | 4.550 | 4.410 | 4.510 | 297,619 | -0.07(-1.53%) |
Nov 28, 2022 | 4.640 | 4.745 | 4.560 | 4.580 | 240,928 | -0.09(-1.93%) |
Nov 25, 2022 | 4.560 | 4.710 | 4.514 | 4.670 | 69,057 | +0.12(+2.64%) |
Nov 23, 2022 | 4.620 | 4.700 | 4.480 | 4.550 | 222,662 | -0.07(-1.52%) |
Nov 22, 2022 | 4.650 | 4.735 | 4.545 | 4.620 | 311,475 | -0.03(-0.65%) |
Nov 21, 2022 | 4.690 | 4.790 | 4.570 | 4.650 | 255,484 | -0.07(-1.48%) |
Nov 18, 2022 | 4.890 | 4.890 | 4.690 | 4.720 | 296,186 | -0.03(-0.63%) |
Nov 17, 2022 | 4.760 | 5.230 | 4.620 | 4.750 | 243,658 | -0.09(-1.86%) |
Nov 16, 2022 | 4.930 | 5.100 | 4.690 | 4.840 | 408,598 | -0.14(-2.81%) |
Nov 15, 2022 | 4.970 | 5.085 | 4.860 | 4.980 | 302,850 | +0.08(+1.63%) |
Nov 14, 2022 | 5.110 | 5.210 | 4.880 | 4.900 | 205,097 | -0.29(-5.59%) |
Nov 11, 2022 | 5.230 | 5.445 | 5.165 | 5.190 | 326,800 | -0.06(-1.14%) |
Nov 10, 2022 | 4.990 | 5.270 | 4.970 | 5.250 | 316,346 | +0.50(+10.53%) |
Nov 09, 2022 | 4.820 | 4.850 | 4.710 | 4.750 | 168,980 | -0.10(-2.06%) |
Nov 08, 2022 | 4.850 | 5.005 | 4.770 | 4.850 | 233,775 | +0.00(+0.00%) |
Nov 07, 2022 | 4.890 | 4.980 | 4.800 | 4.850 | 318,448 | -0.03(-0.61%) |
Nov 04, 2022 | 4.950 | 4.955 | 4.745 | 4.880 | 206,927 | +0.02(+0.41%) |
Nov 03, 2022 | 4.970 | 5.060 | 4.830 | 4.860 | 203,442 | -0.21(-4.14%) |
Nov 02, 2022 | 5.310 | 5.010 | 5.070 | 313,498 | -0.28(-5.23%) |