Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.820 | 4.930 | 4.798 | 4.870 | 17,070 | +0.00(+0.00%) |
Jan 30, 2023 | 4.920 | 4.920 | 4.830 | 4.870 | 6,978 | -0.04(-0.81%) |
Jan 27, 2023 | 4.950 | 4.950 | 4.753 | 4.910 | 9,217 | -0.01(-0.21%) |
Jan 26, 2023 | 4.840 | 4.920 | 4.840 | 4.920 | 5,830 | +0.08(+1.65%) |
Jan 25, 2023 | 4.800 | 4.880 | 4.770 | 4.840 | 10,810 | +0.07(+1.47%) |
Jan 24, 2023 | 4.800 | 4.900 | 4.733 | 4.770 | 22,420 | +0.01(+0.21%) |
Jan 23, 2023 | 4.670 | 4.890 | 4.670 | 4.760 | 11,933 | +0.05(+1.06%) |
Jan 20, 2023 | 4.580 | 4.860 | 4.580 | 4.710 | 6,638 | +0.08(+1.73%) |
Jan 19, 2023 | 4.560 | 4.730 | 4.560 | 4.630 | 4,164 | -0.15(-3.14%) |
Jan 18, 2023 | 4.760 | 4.940 | 4.760 | 4.780 | 4,310 | -0.06(-1.14%) |
Jan 17, 2023 | 4.790 | 4.980 | 4.720 | 4.835 | 5,467 | +0.13(+2.66%) |
Jan 13, 2023 | 4.880 | 4.880 | 4.700 | 4.710 | 8,835 | -0.14(-2.89%) |
Jan 12, 2023 | 4.820 | 4.860 | 4.640 | 4.850 | 8,351 | -0.09(-1.82%) |
Jan 11, 2023 | 4.670 | 4.950 | 4.599 | 4.940 | 16,891 | +0.34(+7.39%) |
Jan 10, 2023 | 4.410 | 4.670 | 4.400 | 4.600 | 29,038 | +0.13(+2.91%) |
Jan 09, 2023 | 4.428 | 4.480 | 4.274 | 4.470 | 10,967 | +0.04(+0.81%) |
Jan 06, 2023 | 4.370 | 4.480 | 4.300 | 4.434 | 56,512 | +0.06(+1.46%) |
Jan 05, 2023 | 4.369 | 4.370 | 4.242 | 4.370 | 23,046 | +0.05(+1.16%) |
Jan 04, 2023 | 4.198 | 4.370 | 4.162 | 4.320 | 18,602 | +0.10(+2.37%) |
Jan 03, 2023 | 4.070 | 4.220 | 4.070 | 4.220 | 20,159 | +0.11(+2.68%) |
Dec 30, 2022 | 4.140 | 4.200 | 3.990 | 4.110 | 77,303 | +0.03(+0.74%) |
Dec 29, 2022 | 3.780 | 4.180 | 3.712 | 4.080 | 57,752 | +0.38(+10.27%) |
Dec 28, 2022 | 3.710 | 3.790 | 3.640 | 3.700 | 8,036 | +0.02(+0.54%) |
Dec 27, 2022 | 3.720 | 3.830 | 3.620 | 3.680 | 17,046 | -0.16(-4.17%) |
Dec 23, 2022 | 3.700 | 3.845 | 3.700 | 3.840 | 12,254 | +0.08(+2.13%) |
Dec 22, 2022 | 3.810 | 3.900 | 3.720 | 3.760 | 19,007 | -0.09(-2.34%) |
Dec 21, 2022 | 3.900 | 3.980 | 3.803 | 3.850 | 33,801 | -0.07(-1.79%) |
Dec 20, 2022 | 3.950 | 4.060 | 3.740 | 3.920 | 120,533 | -0.03(-0.76%) |
Dec 19, 2022 | 4.000 | 4.080 | 3.950 | 3.950 | 10,191 | -0.09(-2.23%) |
Dec 16, 2022 | 4.170 | 4.180 | 3.990 | 4.040 | 21,810 | -0.14(-3.35%) |
Dec 15, 2022 | 4.070 | 4.210 | 4.070 | 4.180 | 15,309 | +0.05(+1.21%) |
Dec 14, 2022 | 4.120 | 4.190 | 4.120 | 4.130 | 7,799 | -0.06(-1.43%) |
Dec 13, 2022 | 4.060 | 4.190 | 4.042 | 4.190 | 14,024 | +0.13(+3.20%) |
Dec 12, 2022 | 3.920 | 4.390 | 3.920 | 4.060 | 57,859 | +0.02(+0.50%) |
Dec 09, 2022 | 4.040 | 4.100 | 3.979 | 4.040 | 5,592 | -0.04(-0.98%) |
Dec 08, 2022 | 4.130 | 4.130 | 4.010 | 4.080 | 16,495 | +0.04(+0.99%) |
Dec 07, 2022 | 4.060 | 4.160 | 4.000 | 4.040 | 7,163 | -0.07(-1.70%) |
Dec 06, 2022 | 4.220 | 4.230 | 4.100 | 4.110 | 10,251 | -0.20(-4.64%) |
Dec 05, 2022 | 4.330 | 4.350 | 4.160 | 4.310 | 7,169 | +0.12(+2.86%) |
Dec 02, 2022 | 4.190 | 4.280 | 4.110 | 4.190 | 14,333 | +0.00(+0.00%) |
Dec 01, 2022 | 4.010 | 4.250 | 4.010 | 4.190 | 33,295 | +0.13(+3.20%) |
Nov 30, 2022 | 3.990 | 4.104 | 3.931 | 4.060 | 11,783 | +0.05(+1.25%) |
Nov 29, 2022 | 4.100 | 4.110 | 4.010 | 4.010 | 4,355 | -0.10(-2.43%) |
Nov 28, 2022 | 3.930 | 4.180 | 3.930 | 4.110 | 17,706 | +0.08(+1.99%) |
Nov 25, 2022 | 3.990 | 4.030 | 3.975 | 4.030 | 2,968 | +0.05(+1.26%) |
Nov 23, 2022 | 3.940 | 4.026 | 3.910 | 3.980 | 5,359 | +0.01(+0.25%) |
Nov 22, 2022 | 3.930 | 4.040 | 3.930 | 3.970 | 2,383 | -0.02(-0.50%) |
Nov 21, 2022 | 4.010 | 4.135 | 3.950 | 3.990 | 10,499 | -0.04(-0.99%) |
Nov 18, 2022 | 4.020 | 4.090 | 3.930 | 4.030 | 10,077 | +0.10(+2.54%) |
Nov 17, 2022 | 3.980 | 4.020 | 3.930 | 3.930 | 39,075 | -0.05(-1.26%) |
Nov 16, 2022 | 4.210 | 4.240 | 3.890 | 3.980 | 25,786 | -0.29(-6.79%) |
Nov 15, 2022 | 4.410 | 4.570 | 4.160 | 4.270 | 63,593 | -0.26(-5.74%) |
Nov 14, 2022 | 4.350 | 4.570 | 4.290 | 4.530 | 34,871 | +0.24(+5.59%) |
Nov 11, 2022 | 4.305 | 4.350 | 4.230 | 4.290 | 8,824 | +0.15(+3.62%) |
Nov 10, 2022 | 4.270 | 4.300 | 4.140 | 4.140 | 13,551 | +0.01(+0.24%) |
Nov 09, 2022 | 4.110 | 4.280 | 4.110 | 4.130 | 9,629 | -0.05(-1.20%) |
Nov 08, 2022 | 4.020 | 4.295 | 4.020 | 4.180 | 11,672 | +0.01(+0.24%) |
Nov 07, 2022 | 3.950 | 4.385 | 3.941 | 4.170 | 37,604 | +0.18(+4.51%) |
Nov 04, 2022 | 4.020 | 4.020 | 3.897 | 3.990 | 10,942 | +0.06(+1.53%) |
Nov 03, 2022 | 3.990 | 3.990 | 3.830 | 3.930 | 47,132 | -0.05(-1.26%) |
Nov 02, 2022 | 4.070 | 4.270 | 3.970 | 3.980 | 11,344 | -0.13(-3.16%) |