Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.400 | 4.560 | 4.400 | 4.470 | 872,529 | +0.08(+1.82%) |
Jan 30, 2023 | 4.460 | 4.520 | 4.390 | 4.390 | 373,743 | -0.13(-2.88%) |
Jan 27, 2023 | 4.460 | 4.540 | 4.400 | 4.520 | 349,394 | +0.03(+0.67%) |
Jan 26, 2023 | 4.460 | 4.580 | 4.375 | 4.490 | 298,897 | +0.09(+2.05%) |
Jan 25, 2023 | 4.320 | 4.415 | 4.240 | 4.400 | 205,913 | +0.01(+0.23%) |
Jan 24, 2023 | 4.360 | 4.481 | 4.305 | 4.390 | 244,024 | -0.03(-0.68%) |
Jan 23, 2023 | 4.300 | 4.425 | 4.250 | 4.420 | 421,731 | +0.13(+3.03%) |
Jan 20, 2023 | 4.370 | 4.370 | 4.210 | 4.290 | 327,819 | -0.02(-0.46%) |
Jan 19, 2023 | 4.290 | 4.335 | 4.265 | 4.310 | 254,589 | +0.01(+0.23%) |
Jan 18, 2023 | 4.490 | 4.550 | 4.300 | 4.300 | 300,883 | -0.12(-2.71%) |
Jan 17, 2023 | 4.340 | 4.440 | 4.295 | 4.420 | 223,532 | +0.07(+1.61%) |
Jan 13, 2023 | 4.280 | 4.350 | 4.280 | 4.350 | 152,612 | +0.04(+0.93%) |
Jan 12, 2023 | 4.380 | 4.390 | 4.240 | 4.310 | 245,203 | -0.02(-0.46%) |
Jan 11, 2023 | 4.300 | 4.345 | 4.230 | 4.330 | 273,835 | +0.05(+1.17%) |
Jan 10, 2023 | 4.220 | 4.285 | 4.190 | 4.280 | 203,817 | +0.06(+1.42%) |
Jan 09, 2023 | 4.140 | 4.320 | 4.140 | 4.220 | 244,252 | +0.10(+2.43%) |
Jan 06, 2023 | 4.110 | 4.130 | 3.990 | 4.120 | 257,804 | +0.07(+1.73%) |
Jan 05, 2023 | 4.220 | 4.220 | 4.030 | 4.050 | 292,587 | -0.21(-4.93%) |
Jan 04, 2023 | 4.220 | 4.320 | 4.180 | 4.260 | 274,914 | +0.04(+0.95%) |
Jan 03, 2023 | 4.160 | 4.380 | 4.080 | 4.220 | 380,281 | +0.11(+2.68%) |
Dec 30, 2022 | 4.130 | 4.195 | 4.085 | 4.110 | 280,338 | -0.06(-1.44%) |
Dec 29, 2022 | 4.050 | 4.180 | 4.010 | 4.170 | 384,247 | +0.16(+3.99%) |
Dec 28, 2022 | 4.110 | 4.150 | 3.995 | 4.010 | 539,030 | -0.14(-3.37%) |
Dec 27, 2022 | 4.250 | 4.250 | 4.100 | 4.150 | 469,613 | -0.12(-2.81%) |
Dec 23, 2022 | 4.280 | 4.310 | 4.220 | 4.270 | 245,462 | -0.03(-0.70%) |
Dec 22, 2022 | 4.310 | 4.340 | 4.210 | 4.300 | 283,658 | -0.10(-2.27%) |
Dec 21, 2022 | 4.310 | 4.450 | 4.180 | 4.400 | 434,673 | +0.12(+2.80%) |
Dec 20, 2022 | 4.210 | 4.340 | 4.210 | 4.280 | 575,839 | +0.02(+0.47%) |
Dec 19, 2022 | 4.340 | 4.345 | 4.190 | 4.260 | 784,656 | -0.08(-1.84%) |
Dec 16, 2022 | 4.350 | 4.360 | 4.270 | 4.340 | 1,214,914 | -0.05(-1.14%) |
Dec 15, 2022 | 4.520 | 4.630 | 4.360 | 4.390 | 761,566 | -0.20(-4.36%) |
Dec 14, 2022 | 4.740 | 4.815 | 4.515 | 4.590 | 1,068,619 | -0.15(-3.16%) |
Dec 13, 2022 | 4.910 | 5.030 | 4.730 | 4.740 | 631,343 | -0.03(-0.63%) |
Dec 12, 2022 | 4.750 | 4.810 | 4.720 | 4.770 | 395,491 | +0.02(+0.42%) |
Dec 09, 2022 | 4.770 | 4.860 | 4.720 | 4.750 | 400,517 | -0.05(-1.04%) |
Dec 08, 2022 | 4.750 | 4.860 | 4.700 | 4.800 | 576,046 | +0.06(+1.27%) |
Dec 07, 2022 | 4.730 | 4.803 | 4.670 | 4.740 | 320,924 | +0.05(+1.07%) |
Dec 06, 2022 | 4.790 | 4.850 | 4.620 | 4.690 | 474,860 | -0.14(-2.90%) |
Dec 05, 2022 | 4.840 | 4.975 | 4.775 | 4.830 | 568,302 | -0.09(-1.83%) |
Dec 02, 2022 | 4.760 | 5.000 | 4.760 | 4.920 | 806,618 | +0.00(+0.00%) |
Dec 01, 2022 | 4.750 | 4.945 | 4.704 | 4.920 | 822,572 | +0.20(+4.24%) |
Nov 30, 2022 | 4.600 | 4.755 | 4.570 | 4.720 | 987,039 | +0.11(+2.39%) |
Nov 29, 2022 | 4.540 | 4.655 | 4.512 | 4.610 | 363,662 | +0.07(+1.54%) |
Nov 28, 2022 | 4.680 | 4.720 | 4.480 | 4.540 | 497,297 | -0.25(-5.22%) |
Nov 25, 2022 | 4.740 | 4.840 | 4.690 | 4.790 | 186,553 | +0.01(+0.21%) |
Nov 23, 2022 | 4.650 | 4.890 | 4.650 | 4.780 | 641,350 | +0.04(+0.84%) |
Nov 22, 2022 | 4.720 | 4.820 | 4.660 | 4.740 | 484,443 | +0.00(+0.00%) |
Nov 21, 2022 | 4.690 | 4.860 | 4.620 | 4.740 | 576,024 | +0.00(+0.00%) |
Nov 18, 2022 | 4.900 | 4.900 | 4.725 | 4.740 | 699,434 | -0.01(-0.21%) |
Nov 17, 2022 | 4.940 | 4.960 | 4.710 | 4.750 | 632,839 | -0.31(-6.13%) |
Nov 16, 2022 | 4.930 | 5.100 | 4.790 | 5.060 | 629,821 | +0.04(+0.80%) |
Nov 15, 2022 | 4.860 | 5.030 | 4.660 | 5.020 | 654,958 | +0.24(+5.02%) |
Nov 14, 2022 | 4.610 | 4.860 | 4.610 | 4.780 | 610,155 | +0.12(+2.58%) |
Nov 11, 2022 | 4.000 | 4.710 | 3.880 | 4.660 | 2,047,306 | +0.70(+17.68%) |
Nov 10, 2022 | 4.060 | 4.090 | 3.920 | 3.960 | 959,374 | +0.12(+3.13%) |
Nov 09, 2022 | 3.800 | 3.900 | 3.775 | 3.840 | 510,522 | -0.02(-0.52%) |
Nov 08, 2022 | 3.880 | 3.920 | 3.750 | 3.860 | 458,892 | -0.01(-0.26%) |
Nov 07, 2022 | 3.790 | 3.895 | 3.760 | 3.870 | 562,996 | +0.08(+2.11%) |
Nov 04, 2022 | 3.840 | 3.840 | 3.590 | 3.790 | 613,911 | +0.00(+0.00%) |
Nov 03, 2022 | 4.000 | 4.000 | 3.790 | 3.790 | 571,507 | -0.29(-7.11%) |
Nov 02, 2022 | 4.170 | 4.080 | 383,404 | -0.11(-2.63%) |