Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.548 | 4.800 | 4.500 | 4.653 | 47,583 | +0.16(+3.47%) |
Jan 30, 2023 | 4.410 | 4.497 | 4.209 | 4.497 | 33,484 | +0.16(+3.59%) |
Jan 27, 2023 | 4.200 | 4.500 | 4.152 | 4.341 | 45,384 | +0.14(+3.36%) |
Jan 26, 2023 | 4.410 | 4.410 | 4.110 | 4.200 | 29,966 | +0.08(+1.82%) |
Jan 25, 2023 | 4.500 | 4.461 | 4.056 | 4.125 | 24,879 | -0.08(-1.79%) |
Jan 24, 2023 | 4.230 | 4.275 | 4.080 | 4.200 | 27,550 | +0.00(+0.00%) |
Jan 23, 2023 | 4.350 | 4.350 | 4.050 | 4.200 | 34,825 | +0.00(+0.00%) |
Jan 20, 2023 | 4.200 | 4.350 | 4.050 | 4.200 | 30,922 | +0.00(+0.07%) |
Jan 19, 2023 | 4.146 | 4.335 | 3.990 | 4.197 | 31,709 | +0.06(+1.38%) |
Jan 18, 2023 | 4.500 | 4.500 | 4.050 | 4.140 | 47,793 | -0.27(-6.12%) |
Jan 17, 2023 | 4.326 | 4.437 | 4.110 | 4.410 | 47,915 | +0.07(+1.52%) |
Jan 13, 2023 | 4.155 | 4.440 | 4.080 | 4.344 | 81,052 | +0.18(+4.40%) |
Jan 12, 2023 | 4.200 | 4.200 | 3.771 | 4.161 | 46,017 | +0.02(+0.51%) |
Jan 11, 2023 | 3.975 | 4.179 | 3.963 | 4.140 | 32,384 | +0.04(+1.10%) |
Jan 10, 2023 | 4.131 | 4.170 | 3.900 | 4.095 | 31,188 | -0.04(-1.02%) |
Jan 09, 2023 | 4.239 | 4.239 | 3.882 | 4.137 | 67,742 | -0.21(-4.90%) |
Jan 06, 2023 | 3.900 | 4.350 | 3.750 | 4.350 | 66,323 | +0.43(+10.86%) |
Jan 05, 2023 | 3.900 | 4.032 | 3.669 | 3.924 | 53,935 | +0.03(+0.69%) |
Jan 04, 2023 | 3.552 | 4.050 | 3.477 | 3.897 | 84,076 | +0.36(+10.08%) |
Jan 03, 2023 | 3.600 | 3.552 | 3.333 | 3.540 | 39,573 | +0.23(+6.79%) |
Dec 30, 2022 | 3.300 | 3.552 | 3.165 | 3.315 | 78,623 | -0.02(-0.54%) |
Dec 29, 2022 | 3.171 | 3.390 | 3.159 | 3.333 | 28,695 | +0.06(+1.93%) |
Dec 28, 2022 | 3.201 | 3.465 | 3.075 | 3.270 | 37,675 | -0.03(-0.91%) |
Dec 27, 2022 | 3.543 | 3.558 | 3.066 | 3.300 | 66,677 | -0.27(-7.56%) |
Dec 23, 2022 | 3.435 | 3.591 | 3.330 | 3.570 | 35,604 | +0.01(+0.34%) |
Dec 22, 2022 | 3.420 | 3.600 | 3.300 | 3.558 | 54,560 | +0.26(+7.82%) |
Dec 21, 2022 | 3.309 | 3.552 | 3.300 | 3.300 | 36,482 | -0.01(-0.27%) |
Dec 20, 2022 | 3.438 | 3.561 | 3.300 | 3.309 | 42,337 | -0.15(-4.25%) |
Dec 19, 2022 | 3.519 | 3.600 | 3.327 | 3.456 | 46,718 | -0.23(-6.34%) |
Dec 16, 2022 | 3.600 | 3.708 | 3.456 | 3.690 | 31,082 | -0.03(-0.81%) |
Dec 15, 2022 | 3.564 | 3.780 | 3.336 | 3.720 | 46,141 | +0.12(+3.33%) |
Dec 14, 2022 | 3.726 | 3.780 | 3.333 | 3.600 | 51,236 | -0.15(-3.92%) |
Dec 13, 2022 | 3.696 | 3.837 | 3.600 | 3.747 | 40,976 | -0.00(-0.08%) |
Dec 12, 2022 | 3.750 | 3.861 | 3.450 | 3.750 | 47,524 | +0.03(+0.73%) |
Dec 09, 2022 | 3.795 | 3.849 | 3.630 | 3.723 | 33,568 | -0.14(-3.57%) |
Dec 08, 2022 | 3.828 | 3.864 | 3.600 | 3.861 | 60,680 | -0.01(-0.16%) |
Dec 07, 2022 | 3.636 | 3.867 | 3.393 | 3.867 | 114,183 | +0.17(+4.54%) |
Dec 06, 2022 | 3.753 | 3.900 | 3.618 | 3.699 | 94,009 | -0.17(-4.42%) |
Dec 05, 2022 | 3.933 | 4.137 | 3.870 | 3.870 | 99,045 | -0.06(-1.60%) |
Dec 02, 2022 | 4.533 | 4.533 | 3.240 | 3.933 | 444,380 | -0.61(-13.35%) |
Dec 01, 2022 | 4.467 | 5.256 | 4.203 | 4.539 | 480,875 | -1.30(-22.21%) |
Nov 30, 2022 | 4.680 | 6.792 | 4.590 | 5.835 | 3,986,921 | +2.19(+60.08%) |
Nov 29, 2022 | 3.510 | 3.789 | 3.498 | 3.645 | 188,483 | +0.05(+1.50%) |
Nov 28, 2022 | 3.381 | 3.726 | 3.366 | 3.591 | 48,626 | +0.14(+4.09%) |
Nov 25, 2022 | 3.855 | 3.855 | 3.405 | 3.450 | 33,162 | +0.00(+0.00%) |
Nov 23, 2022 | 3.351 | 3.525 | 3.285 | 3.450 | 66,285 | +0.21(+6.48%) |
Nov 22, 2022 | 3.504 | 3.504 | 3.150 | 3.240 | 81,974 | -0.12(-3.66%) |
Nov 21, 2022 | 3.519 | 3.561 | 3.330 | 3.363 | 45,700 | +0.06(+1.91%) |
Nov 18, 2022 | 3.648 | 3.843 | 3.201 | 3.300 | 118,722 | -0.35(-9.54%) |
Nov 17, 2022 | 3.840 | 3.900 | 3.600 | 3.648 | 98,930 | -0.23(-5.96%) |
Nov 16, 2022 | 4.044 | 4.044 | 3.840 | 3.879 | 31,378 | -0.16(-4.08%) |
Nov 15, 2022 | 4.152 | 4.170 | 3.810 | 4.044 | 78,280 | -0.13(-3.02%) |
Nov 14, 2022 | 3.900 | 4.200 | 3.888 | 4.170 | 58,173 | +0.21(+5.30%) |
Nov 11, 2022 | 3.900 | 4.128 | 3.840 | 3.960 | 75,661 | +0.09(+2.33%) |
Nov 10, 2022 | 3.759 | 3.870 | 3.495 | 3.870 | 41,163 | +0.12(+3.20%) |
Nov 09, 2022 | 3.870 | 3.870 | 3.687 | 3.750 | 21,866 | -0.09(-2.34%) |
Nov 08, 2022 | 3.924 | 3.924 | 3.783 | 3.840 | 18,161 | -0.06(-1.54%) |
Nov 07, 2022 | 3.900 | 3.900 | 3.687 | 3.900 | 23,258 | +0.09(+2.44%) |
Nov 04, 2022 | 3.750 | 3.870 | 3.630 | 3.807 | 41,845 | +0.16(+4.36%) |
Nov 03, 2022 | 3.750 | 3.834 | 3.570 | 3.648 | 53,626 | -0.15(-3.87%) |
Nov 02, 2022 | 4.047 | 4.047 | 3.762 | 3.795 | 28,879 | -0.20(-4.89%) |