Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.726 | 4.829 | 4.692 | 4.794 | 1,181,974 | +0.09(+2.00%) |
Jan 30, 2023 | 4.701 | 4.760 | 4.675 | 4.701 | 771,448 | -0.03(-0.72%) |
Jan 27, 2023 | 4.624 | 4.794 | 4.607 | 4.735 | 910,167 | +0.09(+1.83%) |
Jan 26, 2023 | 4.701 | 4.752 | 4.594 | 4.649 | 873,787 | -0.03(-0.55%) |
Jan 25, 2023 | 4.709 | 4.741 | 4.564 | 4.675 | 1,174,598 | -0.08(-1.62%) |
Jan 24, 2023 | 4.769 | 4.803 | 4.645 | 4.752 | 1,199,806 | -0.01(-0.18%) |
Jan 23, 2023 | 4.735 | 4.794 | 4.658 | 4.760 | 1,351,553 | +0.03(+0.72%) |
Jan 20, 2023 | 4.556 | 4.743 | 4.534 | 4.726 | 1,126,143 | +0.17(+3.75%) |
Jan 19, 2023 | 4.530 | 4.581 | 4.470 | 4.556 | 1,021,345 | -0.03(-0.56%) |
Jan 18, 2023 | 4.496 | 4.649 | 4.487 | 4.581 | 1,201,400 | +0.10(+2.29%) |
Jan 17, 2023 | 4.504 | 4.538 | 4.402 | 4.479 | 1,048,847 | -0.02(-0.38%) |
Jan 13, 2023 | 4.462 | 4.521 | 4.419 | 4.496 | 1,236,008 | +0.03(+0.76%) |
Jan 12, 2023 | 4.590 | 4.602 | 4.436 | 4.462 | 1,539,133 | -0.09(-2.06%) |
Jan 11, 2023 | 4.666 | 4.701 | 4.513 | 4.556 | 1,263,686 | -0.10(-2.20%) |
Jan 10, 2023 | 4.675 | 4.709 | 4.585 | 4.658 | 3,140,278 | -0.01(-0.18%) |
Jan 09, 2023 | 4.479 | 4.726 | 4.479 | 4.666 | 3,152,052 | +0.22(+4.99%) |
Jan 06, 2023 | 4.462 | 4.509 | 4.402 | 4.445 | 3,105,367 | -0.01(-0.19%) |
Jan 05, 2023 | 4.283 | 4.496 | 4.261 | 4.453 | 3,692,217 | +0.12(+2.76%) |
Jan 04, 2023 | 4.325 | 4.470 | 4.274 | 4.334 | 2,282,793 | +0.06(+1.40%) |
Jan 03, 2023 | 4.120 | 4.274 | 4.120 | 4.274 | 2,418,482 | +0.17(+4.16%) |
Dec 30, 2022 | 4.078 | 4.248 | 4.052 | 4.103 | 1,545,432 | +0.01(+0.21%) |
Dec 29, 2022 | 4.027 | 4.146 | 4.027 | 4.095 | 1,725,443 | +0.11(+2.78%) |
Dec 28, 2022 | 4.069 | 4.155 | 3.946 | 3.984 | 2,450,462 | -0.09(-2.10%) |
Dec 27, 2022 | 4.061 | 4.103 | 3.971 | 4.069 | 3,288,940 | +0.02(+0.42%) |
Dec 23, 2022 | 4.010 | 4.103 | 3.984 | 4.052 | 2,497,625 | +0.08(+1.93%) |
Dec 22, 2022 | 4.069 | 4.108 | 3.899 | 3.975 | 2,198,709 | -0.14(-3.32%) |
Dec 21, 2022 | 3.754 | 4.125 | 3.698 | 4.112 | 7,986,906 | +0.40(+10.80%) |
Dec 20, 2022 | 3.873 | 3.924 | 3.702 | 3.711 | 2,949,241 | -0.12(-3.12%) |
Dec 19, 2022 | 3.856 | 3.890 | 3.805 | 3.830 | 1,694,805 | -0.05(-1.32%) |
Dec 16, 2022 | 3.967 | 4.001 | 3.852 | 3.882 | 1,955,332 | -0.12(-2.98%) |
Dec 15, 2022 | 4.069 | 4.176 | 3.993 | 4.001 | 1,764,203 | +0.07(+1.74%) |
Dec 14, 2022 | 3.754 | 4.010 | 3.754 | 3.933 | 2,020,292 | +0.18(+4.77%) |
Dec 13, 2022 | 3.958 | 4.010 | 3.737 | 3.754 | 2,967,981 | -0.11(-2.87%) |
Dec 12, 2022 | 3.916 | 3.933 | 3.830 | 3.865 | 1,592,988 | -0.05(-1.31%) |
Dec 09, 2022 | 3.916 | 3.975 | 3.847 | 3.916 | 1,253,865 | -0.01(-0.22%) |
Dec 08, 2022 | 3.924 | 4.018 | 3.903 | 3.924 | 2,398,293 | +0.02(+0.44%) |
Dec 07, 2022 | 3.933 | 4.052 | 3.899 | 3.907 | 2,964,637 | -0.02(-0.43%) |
Dec 06, 2022 | 3.711 | 3.950 | 3.685 | 3.924 | 4,871,978 | +0.24(+6.48%) |
Dec 05, 2022 | 3.839 | 3.847 | 3.668 | 3.685 | 1,752,649 | -0.20(-5.06%) |
Dec 02, 2022 | 3.830 | 3.946 | 3.762 | 3.882 | 1,815,339 | +0.03(+0.89%) |
Dec 01, 2022 | 3.847 | 3.890 | 3.771 | 3.847 | 1,962,707 | +0.03(+0.89%) |
Nov 30, 2022 | 3.685 | 3.830 | 3.685 | 3.813 | 5,941,591 | +0.09(+2.52%) |
Nov 29, 2022 | 3.711 | 3.754 | 3.592 | 3.720 | 2,448,472 | +0.01(+0.23%) |
Nov 28, 2022 | 3.830 | 3.839 | 3.668 | 3.711 | 1,420,144 | -0.17(-4.40%) |
Nov 25, 2022 | 3.805 | 3.920 | 3.805 | 3.882 | 570,233 | +0.05(+1.34%) |
Nov 23, 2022 | 3.762 | 3.843 | 3.728 | 3.830 | 1,287,437 | +0.08(+2.05%) |
Nov 22, 2022 | 3.754 | 3.830 | 3.724 | 3.754 | 1,047,050 | +0.02(+0.46%) |
Nov 21, 2022 | 3.762 | 3.805 | 3.707 | 3.737 | 1,496,699 | -0.07(-1.79%) |
Nov 18, 2022 | 3.779 | 3.847 | 3.754 | 3.805 | 1,532,648 | +0.07(+1.83%) |
Nov 17, 2022 | 3.677 | 3.752 | 3.638 | 3.737 | 1,054,907 | +0.02(+0.46%) |
Nov 16, 2022 | 3.771 | 3.796 | 3.668 | 3.720 | 1,807,664 | -0.07(-1.80%) |
Nov 15, 2022 | 3.967 | 4.001 | 3.728 | 3.788 | 1,466,914 | -0.08(-1.99%) |
Nov 14, 2022 | 4.001 | 4.022 | 3.822 | 3.865 | 3,760,568 | -0.16(-4.03%) |
Nov 11, 2022 | 3.882 | 4.048 | 3.874 | 4.027 | 3,175,773 | +0.25(+6.55%) |
Nov 10, 2022 | 3.721 | 3.792 | 3.704 | 3.779 | 6,229,233 | +0.19(+5.35%) |
Nov 09, 2022 | 3.710 | 3.710 | 3.575 | 3.587 | 957,009 | -0.14(-3.72%) |
Nov 08, 2022 | 3.710 | 3.767 | 3.648 | 3.726 | 955,783 | +0.00(+0.00%) |
Nov 07, 2022 | 3.506 | 3.726 | 3.506 | 3.726 | 2,457,844 | +0.24(+6.78%) |
Nov 04, 2022 | 3.596 | 3.636 | 3.375 | 3.490 | 1,449,017 | -0.05(-1.38%) |
Nov 03, 2022 | 3.490 | 3.628 | 3.457 | 3.538 | 1,046,085 | +0.05(+1.40%) |
Nov 02, 2022 | 3.587 | 3.596 | 3.445 | 3.490 | 1,589,463 | -0.10(-2.73%) |