Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.570 | 4.570 | 4.420 | 4.565 | 1,083 | -0.03(-0.76%) |
Jan 30, 2023 | 4.510 | 4.600 | 4.488 | 4.600 | 3,307 | +0.34(+7.98%) |
Jan 27, 2023 | 4.350 | 4.620 | 4.210 | 4.260 | 81,298 | -0.09(-2.07%) |
Jan 26, 2023 | 4.550 | 4.550 | 4.200 | 4.350 | 4,486 | -0.07(-1.58%) |
Jan 25, 2023 | 4.420 | 4.420 | 4.420 | 4.420 | 105 | -0.05(-1.12%) |
Jan 24, 2023 | 4.470 | 4.470 | 4.470 | 4.470 | 161 | -0.13(-2.83%) |
Jan 23, 2023 | 4.660 | 4.660 | 4.540 | 4.600 | 3,402 | +0.28(+6.48%) |
Jan 20, 2023 | 4.340 | 4.340 | 4.320 | 4.320 | 1,001 | -0.06(-1.37%) |
Jan 19, 2023 | 4.400 | 4.400 | 4.380 | 4.380 | 2,982 | +0.09(+2.10%) |
Jan 18, 2023 | 4.640 | 4.640 | 4.290 | 4.290 | 2,172 | -0.50(-10.44%) |
Jan 17, 2023 | 4.900 | 4.900 | 4.710 | 4.790 | 2,733 | -0.11(-2.24%) |
Jan 13, 2023 | 5.250 | 5.250 | 4.900 | 4.900 | 5,742 | -0.11(-2.29%) |
Jan 12, 2023 | 4.860 | 5.066 | 4.850 | 5.015 | 8,989 | +0.18(+3.83%) |
Jan 11, 2023 | 4.850 | 4.850 | 4.758 | 4.830 | 2,030 | -0.03(-0.62%) |
Jan 10, 2023 | 4.770 | 4.990 | 4.755 | 4.860 | 6,336 | +0.08(+1.67%) |
Jan 09, 2023 | 4.680 | 4.780 | 4.670 | 4.780 | 8,856 | +0.17(+3.69%) |
Jan 06, 2023 | 4.840 | 4.840 | 4.560 | 4.610 | 1,349 | -0.20(-4.16%) |
Jan 05, 2023 | 4.700 | 4.810 | 4.700 | 4.810 | 3,063 | +0.25(+5.48%) |
Jan 04, 2023 | 4.450 | 4.650 | 4.450 | 4.560 | 751 | -0.40(-8.06%) |
Jan 03, 2023 | 4.680 | 4.960 | 4.680 | 4.960 | 1,030 | +0.11(+2.27%) |
Dec 30, 2022 | 4.530 | 4.850 | 4.530 | 4.850 | 1,202 | +0.35(+7.78%) |
Dec 29, 2022 | 4.130 | 4.740 | 4.120 | 4.500 | 16,471 | +0.68(+17.80%) |
Dec 28, 2022 | 3.900 | 3.980 | 3.710 | 3.820 | 3,511 | +0.12(+3.24%) |
Dec 27, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 1,988 | -0.09(-2.37%) |
Dec 23, 2022 | 3.800 | 3.800 | 3.790 | 3.790 | 862 | +0.11(+2.99%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.670 | 3.680 | 2,194 | -0.07(-1.87%) |
Dec 21, 2022 | 3.900 | 3.900 | 3.750 | 3.750 | 639 | -0.16(-4.09%) |
Dec 20, 2022 | 3.985 | 4.155 | 3.810 | 3.910 | 22,293 | -0.09(-2.25%) |
Dec 19, 2022 | 4.250 | 4.300 | 3.890 | 4.000 | 11,915 | -0.36(-8.20%) |
Dec 16, 2022 | 4.357 | 4.490 | 4.357 | 4.357 | 697 | -0.13(-2.96%) |
Dec 15, 2022 | 4.490 | 4.490 | 4.490 | 4.490 | 1,800 | +0.11(+2.51%) |
Dec 14, 2022 | 4.490 | 4.490 | 4.380 | 4.380 | 3,585 | -0.08(-1.79%) |
Dec 13, 2022 | 4.590 | 4.590 | 4.390 | 4.460 | 3,170 | +0.09(+2.06%) |
Dec 12, 2022 | 4.500 | 4.500 | 4.370 | 4.370 | 2,214 | -0.19(-4.16%) |
Dec 09, 2022 | 4.850 | 4.850 | 4.560 | 4.560 | 2,540 | -0.28(-5.79%) |
Dec 08, 2022 | 4.850 | 4.850 | 4.830 | 4.840 | 2,020 | -0.28(-5.46%) |
Dec 07, 2022 | 5.005 | 5.120 | 5.005 | 5.120 | 504 | +0.18(+3.55%) |
Dec 06, 2022 | 5.110 | 5.110 | 4.944 | 4.944 | 348 | -0.11(-2.10%) |
Dec 05, 2022 | 5.250 | 5.250 | 5.050 | 5.050 | 5,198 | +0.07(+1.41%) |
Dec 02, 2022 | 4.980 | 4.980 | 4.955 | 4.980 | 2,255 | +0.14(+2.89%) |
Dec 01, 2022 | 4.190 | 4.970 | 4.190 | 4.840 | 9,104 | +0.25(+5.45%) |
Nov 30, 2022 | 4.330 | 4.620 | 4.290 | 4.590 | 3,107 | +0.18(+4.07%) |
Nov 29, 2022 | 4.690 | 4.750 | 4.411 | 4.411 | 2,070 | -0.35(-7.34%) |
Nov 28, 2022 | 4.760 | 4.760 | 4.760 | 4.760 | 185 | -0.22(-4.42%) |
Nov 25, 2022 | 4.900 | 5.025 | 4.900 | 4.980 | 2,160 | +0.12(+2.47%) |
Nov 23, 2022 | 4.980 | 5.140 | 4.760 | 4.860 | 4,519 | +0.14(+2.97%) |
Nov 22, 2022 | 3.980 | 4.720 | 3.980 | 4.720 | 9,714 | +0.87(+22.60%) |
Nov 21, 2022 | 3.910 | 4.062 | 3.850 | 3.850 | 1,225 | -0.11(-2.78%) |
Nov 18, 2022 | 4.020 | 4.065 | 3.930 | 3.960 | 6,893 | -0.17(-4.12%) |
Nov 17, 2022 | 4.275 | 4.369 | 4.130 | 4.130 | 610 | -0.12(-2.82%) |
Nov 16, 2022 | 4.440 | 4.440 | 4.250 | 4.250 | 2,907 | -0.12(-2.75%) |
Nov 15, 2022 | 4.600 | 4.600 | 4.370 | 4.370 | 13,903 | -0.08(-1.80%) |
Nov 14, 2022 | 4.810 | 4.810 | 4.430 | 4.450 | 4,423 | -0.25(-5.32%) |
Nov 11, 2022 | 4.800 | 4.810 | 4.700 | 4.700 | 1,446 | -0.19(-3.98%) |
Nov 10, 2022 | 4.940 | 4.950 | 4.861 | 4.895 | 2,088 | -0.24(-4.67%) |
Nov 08, 2022 | 5.135 | 135 | -0.12(-2.38%) | |||
Nov 04, 2022 | 5.260 | 186 | +0.33(+6.69%) | |||
Nov 03, 2022 | 4.930 | 4.930 | 4.930 | 4.930 | 203 | -0.52(-9.56%) |