Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.000 | 4.130 | 3.970 | 4.000 | 223,405 | +0.00(+0.00%) |
Jan 30, 2023 | 4.160 | 4.160 | 3.970 | 4.000 | 151,462 | -0.16(-3.85%) |
Jan 27, 2023 | 4.100 | 4.170 | 4.080 | 4.160 | 106,093 | +0.03(+0.73%) |
Jan 26, 2023 | 4.190 | 4.250 | 4.070 | 4.130 | 83,279 | -0.04(-0.96%) |
Jan 25, 2023 | 4.110 | 4.190 | 4.000 | 4.170 | 103,163 | +0.07(+1.71%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.072 | 4.100 | 116,779 | -0.22(-5.09%) |
Jan 23, 2023 | 4.340 | 4.380 | 4.250 | 4.320 | 109,896 | +0.05(+1.17%) |
Jan 20, 2023 | 4.310 | 4.333 | 4.260 | 4.270 | 63,343 | -0.04(-0.93%) |
Jan 19, 2023 | 4.360 | 4.370 | 4.270 | 4.310 | 78,911 | -0.14(-3.15%) |
Jan 18, 2023 | 4.690 | 4.740 | 4.360 | 4.450 | 141,948 | -0.19(-4.09%) |
Jan 17, 2023 | 4.670 | 4.861 | 4.600 | 4.640 | 161,826 | +0.04(+0.87%) |
Jan 13, 2023 | 4.450 | 4.640 | 4.430 | 4.600 | 109,374 | +0.16(+3.60%) |
Jan 12, 2023 | 4.360 | 4.450 | 4.270 | 4.440 | 73,239 | +0.07(+1.60%) |
Jan 11, 2023 | 4.230 | 4.439 | 4.213 | 4.370 | 77,741 | +0.12(+2.82%) |
Jan 10, 2023 | 4.210 | 4.310 | 4.210 | 4.250 | 38,245 | +0.00(+0.00%) |
Jan 09, 2023 | 4.210 | 4.330 | 4.200 | 4.250 | 84,095 | +0.04(+0.95%) |
Jan 06, 2023 | 4.130 | 4.310 | 4.080 | 4.210 | 119,574 | -0.01(-0.24%) |
Jan 05, 2023 | 4.030 | 4.220 | 3.950 | 4.220 | 177,006 | +0.16(+3.94%) |
Jan 04, 2023 | 3.970 | 4.090 | 3.920 | 4.060 | 137,035 | +0.12(+3.05%) |
Jan 03, 2023 | 3.830 | 3.977 | 3.830 | 3.940 | 141,287 | +0.14(+3.68%) |
Dec 30, 2022 | 3.810 | 3.860 | 3.755 | 3.800 | 240,381 | -0.07(-1.81%) |
Dec 29, 2022 | 3.670 | 3.950 | 3.670 | 3.870 | 243,587 | +0.17(+4.59%) |
Dec 28, 2022 | 3.660 | 3.727 | 3.645 | 3.700 | 246,946 | -0.03(-0.80%) |
Dec 27, 2022 | 3.780 | 3.780 | 3.668 | 3.730 | 242,196 | -0.11(-2.86%) |
Dec 23, 2022 | 3.820 | 3.850 | 3.740 | 3.840 | 131,581 | -0.03(-0.78%) |
Dec 22, 2022 | 3.920 | 3.920 | 3.720 | 3.870 | 177,327 | -0.06(-1.53%) |
Dec 21, 2022 | 3.680 | 3.950 | 3.680 | 3.930 | 245,308 | +0.25(+6.79%) |
Dec 20, 2022 | 3.650 | 3.700 | 3.600 | 3.680 | 235,984 | +0.01(+0.27%) |
Dec 19, 2022 | 3.700 | 3.700 | 3.650 | 3.670 | 188,845 | -0.03(-0.81%) |
Dec 16, 2022 | 3.700 | 3.720 | 3.620 | 3.700 | 250,371 | -0.04(-1.07%) |
Dec 15, 2022 | 3.720 | 3.850 | 3.660 | 3.740 | 237,020 | +0.02(+0.54%) |
Dec 14, 2022 | 3.750 | 3.818 | 3.670 | 3.720 | 141,681 | -0.08(-2.11%) |
Dec 13, 2022 | 3.840 | 3.905 | 3.780 | 3.800 | 217,978 | +0.04(+1.06%) |
Dec 12, 2022 | 3.750 | 3.850 | 3.700 | 3.760 | 151,674 | +0.02(+0.53%) |
Dec 09, 2022 | 3.750 | 3.840 | 3.735 | 3.740 | 153,951 | -0.01(-0.27%) |
Dec 08, 2022 | 3.730 | 3.830 | 3.700 | 3.750 | 157,001 | +0.04(+1.08%) |
Dec 07, 2022 | 3.680 | 3.770 | 3.660 | 3.710 | 189,793 | -0.03(-0.80%) |
Dec 06, 2022 | 3.850 | 3.856 | 3.650 | 3.740 | 243,841 | -0.11(-2.86%) |
Dec 05, 2022 | 4.020 | 4.050 | 3.850 | 3.850 | 224,634 | -0.21(-5.17%) |
Dec 02, 2022 | 4.030 | 4.080 | 3.960 | 4.060 | 96,129 | -0.01(-0.25%) |
Dec 01, 2022 | 4.090 | 4.140 | 4.025 | 4.070 | 91,927 | -0.04(-0.97%) |
Nov 30, 2022 | 4.030 | 4.130 | 3.924 | 4.110 | 255,154 | +0.07(+1.73%) |
Nov 29, 2022 | 4.130 | 4.130 | 4.020 | 4.040 | 105,548 | -0.03(-0.74%) |
Nov 28, 2022 | 4.200 | 4.200 | 4.040 | 4.070 | 114,348 | -0.16(-3.78%) |
Nov 25, 2022 | 4.170 | 4.260 | 4.162 | 4.230 | 52,041 | +0.09(+2.05%) |
Nov 23, 2022 | 4.110 | 4.240 | 4.080 | 4.145 | 122,433 | +0.03(+0.85%) |
Nov 22, 2022 | 4.110 | 4.120 | 4.000 | 4.110 | 139,443 | +0.06(+1.48%) |
Nov 21, 2022 | 4.130 | 4.130 | 4.010 | 4.050 | 151,376 | -0.11(-2.64%) |
Nov 18, 2022 | 4.180 | 4.235 | 4.030 | 4.160 | 163,546 | +0.00(+0.00%) |
Nov 17, 2022 | 4.200 | 4.200 | 4.120 | 4.160 | 120,332 | -0.06(-1.42%) |
Nov 16, 2022 | 4.340 | 4.380 | 4.210 | 4.220 | 150,899 | -0.16(-3.65%) |
Nov 15, 2022 | 4.280 | 4.495 | 4.250 | 4.380 | 204,128 | +0.23(+5.54%) |
Nov 14, 2022 | 4.250 | 4.275 | 4.100 | 4.150 | 203,484 | -0.14(-3.26%) |
Nov 11, 2022 | 4.170 | 4.390 | 4.117 | 4.290 | 207,225 | +0.10(+2.39%) |
Nov 10, 2022 | 4.200 | 4.320 | 4.100 | 4.190 | 274,446 | +0.28(+7.16%) |
Nov 09, 2022 | 4.260 | 4.490 | 3.900 | 3.910 | 371,693 | -0.35(-8.22%) |
Nov 08, 2022 | 4.360 | 4.380 | 4.230 | 4.260 | 139,887 | -0.07(-1.62%) |
Nov 07, 2022 | 4.120 | 4.330 | 4.120 | 4.330 | 167,202 | +0.27(+6.65%) |
Nov 04, 2022 | 4.070 | 4.120 | 4.010 | 4.060 | 85,623 | +0.06(+1.50%) |
Nov 03, 2022 | 4.000 | 4.060 | 3.960 | 4.000 | 130,074 | -0.07(-1.72%) |
Nov 02, 2022 | 4.140 | 4.150 | 4.020 | 4.070 | 160,029 | -0.02(-0.49%) |