Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.510 | 4.549 | 4.000 | 4.090 | 54,009 | -0.50(-10.89%) |
Jan 30, 2023 | 4.350 | 4.770 | 4.330 | 4.590 | 24,180 | +0.09(+2.00%) |
Jan 27, 2023 | 4.830 | 4.830 | 4.345 | 4.500 | 44,108 | -0.23(-4.86%) |
Jan 26, 2023 | 4.420 | 5.050 | 4.259 | 4.730 | 77,932 | +0.39(+8.99%) |
Jan 25, 2023 | 4.350 | 4.550 | 4.180 | 4.340 | 36,124 | -0.10(-2.25%) |
Jan 24, 2023 | 4.320 | 4.700 | 4.210 | 4.440 | 25,007 | +0.04(+0.91%) |
Jan 23, 2023 | 5.220 | 5.220 | 4.400 | 4.400 | 75,749 | -0.60(-12.00%) |
Jan 20, 2023 | 4.270 | 5.400 | 4.080 | 5.000 | 115,038 | +0.81(+19.33%) |
Jan 19, 2023 | 4.430 | 4.430 | 3.930 | 4.190 | 24,940 | +0.06(+1.45%) |
Jan 18, 2023 | 3.670 | 4.400 | 3.600 | 4.130 | 126,220 | +0.27(+6.99%) |
Jan 17, 2023 | 3.800 | 3.980 | 3.620 | 3.860 | 22,901 | +0.01(+0.31%) |
Jan 13, 2023 | 3.800 | 4.000 | 3.600 | 3.848 | 25,046 | -0.02(-0.52%) |
Jan 12, 2023 | 4.020 | 4.034 | 3.722 | 3.868 | 7,617 | +0.04(+0.99%) |
Jan 11, 2023 | 4.048 | 4.048 | 3.800 | 3.830 | 14,810 | -0.17(-4.25%) |
Jan 10, 2023 | 3.976 | 4.396 | 3.720 | 4.000 | 20,937 | -0.16(-3.89%) |
Jan 09, 2023 | 4.000 | 4.200 | 3.800 | 4.162 | 19,428 | +0.01(+0.34%) |
Jan 06, 2023 | 4.012 | 4.590 | 3.700 | 4.148 | 24,259 | +0.16(+3.96%) |
Jan 05, 2023 | 3.402 | 4.200 | 3.400 | 3.990 | 38,685 | +0.41(+11.58%) |
Jan 04, 2023 | 3.826 | 3.826 | 3.250 | 3.576 | 18,722 | -0.03(-0.72%) |
Jan 03, 2023 | 3.998 | 3.998 | 3.402 | 3.602 | 5,858 | +0.10(+2.91%) |
Dec 30, 2022 | 3.264 | 3.500 | 3.264 | 3.500 | 3,538 | +0.00(+0.00%) |
Dec 29, 2022 | 3.354 | 3.500 | 3.354 | 3.500 | 2,184 | +0.15(+4.35%) |
Dec 28, 2022 | 3.594 | 3.594 | 3.200 | 3.354 | 2,861 | +0.05(+1.51%) |
Dec 27, 2022 | 3.260 | 3.422 | 3.260 | 3.304 | 2,465 | -0.19(-5.55%) |
Dec 23, 2022 | 3.560 | 3.560 | 3.330 | 3.498 | 3,254 | -0.03(-0.74%) |
Dec 22, 2022 | 3.626 | 3.626 | 3.200 | 3.524 | 8,785 | -0.03(-0.79%) |
Dec 21, 2022 | 3.600 | 4.000 | 3.222 | 3.552 | 28,798 | +0.05(+1.31%) |
Dec 20, 2022 | 3.800 | 3.700 | 3.426 | 3.506 | 4,703 | -0.09(-2.61%) |
Dec 19, 2022 | 3.508 | 3.736 | 3.500 | 3.600 | 10,719 | +0.10(+2.74%) |
Dec 16, 2022 | 3.880 | 3.918 | 3.400 | 3.504 | 19,775 | -0.55(-13.48%) |
Dec 15, 2022 | 4.174 | 4.520 | 3.902 | 4.050 | 6,350 | -0.25(-5.81%) |
Dec 14, 2022 | 4.412 | 4.758 | 4.174 | 4.300 | 5,857 | -0.10(-2.27%) |
Dec 13, 2022 | 4.800 | 4.800 | 4.200 | 4.400 | 13,638 | -0.01(-0.23%) |
Dec 12, 2022 | 4.276 | 4.600 | 4.122 | 4.410 | 11,407 | +0.28(+6.83%) |
Dec 09, 2022 | 4.270 | 4.270 | 4.122 | 4.128 | 2,299 | +0.01(+0.19%) |
Dec 08, 2022 | 3.800 | 4.320 | 3.800 | 4.120 | 21,741 | +0.42(+11.35%) |
Dec 07, 2022 | 3.844 | 3.998 | 3.600 | 3.700 | 4,706 | -0.13(-3.44%) |
Dec 06, 2022 | 3.960 | 4.208 | 3.822 | 3.832 | 26,388 | -0.11(-2.74%) |
Dec 05, 2022 | 4.010 | 4.398 | 3.900 | 3.940 | 44,594 | +0.04(+1.03%) |
Dec 02, 2022 | 4.094 | 4.280 | 3.900 | 3.900 | 12,734 | +0.00(+0.00%) |
Dec 01, 2022 | 4.304 | 4.398 | 3.900 | 3.900 | 11,112 | -0.10(-2.50%) |
Nov 30, 2022 | 3.800 | 4.096 | 3.800 | 4.000 | 1,689 | +0.05(+1.32%) |
Nov 29, 2022 | 4.002 | 4.202 | 3.800 | 3.948 | 6,193 | -0.03(-0.75%) |
Nov 28, 2022 | 4.360 | 4.360 | 3.820 | 3.978 | 4,419 | -0.22(-5.20%) |
Nov 25, 2022 | 3.820 | 4.280 | 3.820 | 4.196 | 5,668 | -0.00(-0.10%) |
Nov 23, 2022 | 4.000 | 4.200 | 3.890 | 4.200 | 2,587 | +0.31(+7.97%) |
Nov 22, 2022 | 3.806 | 4.198 | 3.806 | 3.890 | 6,194 | +0.07(+1.89%) |
Nov 21, 2022 | 3.940 | 4.200 | 3.800 | 3.818 | 7,460 | -0.13(-3.24%) |
Nov 18, 2022 | 4.084 | 4.084 | 3.896 | 3.946 | 3,485 | +0.05(+1.18%) |
Nov 17, 2022 | 4.180 | 4.350 | 3.800 | 3.900 | 26,800 | -0.30(-7.10%) |
Nov 16, 2022 | 4.398 | 4.398 | 4.000 | 4.198 | 6,823 | -0.01(-0.14%) |
Nov 15, 2022 | 4.190 | 4.434 | 4.000 | 4.204 | 23,742 | +0.00(+0.05%) |
Nov 14, 2022 | 4.470 | 4.696 | 4.020 | 4.202 | 30,331 | -0.40(-8.65%) |
Nov 11, 2022 | 4.872 | 4.872 | 4.200 | 4.600 | 5,751 | +0.15(+3.37%) |
Nov 10, 2022 | 4.200 | 4.776 | 3.990 | 4.450 | 10,808 | +0.65(+17.11%) |
Nov 09, 2022 | 4.422 | 4.598 | 3.800 | 3.800 | 13,801 | -0.40(-9.52%) |
Nov 08, 2022 | 4.600 | 5.100 | 4.200 | 4.200 | 15,972 | -0.62(-12.83%) |
Nov 07, 2022 | 5.048 | 5.504 | 4.674 | 4.818 | 16,666 | -0.23(-4.56%) |
Nov 04, 2022 | 5.058 | 5.522 | 4.642 | 5.048 | 17,061 | +0.11(+2.19%) |
Nov 03, 2022 | 5.000 | 5.380 | 4.600 | 4.940 | 24,087 | -0.16(-3.14%) |
Nov 02, 2022 | 4.400 | 6.200 | 4.400 | 5.100 | 40,988 | +0.60(+13.23%) |