Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.440 | 4.500 | 4.080 | 4.261 | 19,474 | -0.12(-2.73%) |
Jan 30, 2023 | 4.440 | 4.440 | 4.200 | 4.380 | 16,178 | +0.10(+2.23%) |
Jan 27, 2023 | 4.080 | 4.320 | 3.960 | 4.285 | 19,524 | -0.04(-1.04%) |
Jan 26, 2023 | 4.500 | 4.526 | 4.185 | 4.330 | 23,485 | -0.20(-4.35%) |
Jan 25, 2023 | 4.680 | 4.740 | 4.234 | 4.526 | 22,491 | -0.21(-4.39%) |
Jan 24, 2023 | 4.920 | 4.979 | 4.704 | 4.734 | 14,146 | -0.15(-3.12%) |
Jan 23, 2023 | 4.878 | 5.048 | 4.679 | 4.886 | 28,424 | +0.01(+0.17%) |
Jan 20, 2023 | 4.800 | 5.023 | 4.680 | 4.878 | 18,488 | +0.08(+1.63%) |
Jan 19, 2023 | 4.800 | 4.860 | 4.501 | 4.800 | 20,137 | +0.10(+2.21%) |
Jan 18, 2023 | 4.440 | 4.914 | 4.424 | 4.696 | 37,634 | +0.20(+4.36%) |
Jan 17, 2023 | 4.494 | 4.740 | 4.260 | 4.500 | 44,038 | +0.24(+5.63%) |
Jan 13, 2023 | 4.320 | 4.320 | 4.080 | 4.260 | 18,321 | +0.00(+0.11%) |
Jan 12, 2023 | 4.140 | 4.255 | 3.900 | 4.255 | 27,351 | +0.09(+2.09%) |
Jan 11, 2023 | 4.440 | 4.440 | 4.140 | 4.168 | 30,007 | -0.13(-3.06%) |
Jan 10, 2023 | 4.200 | 4.320 | 4.020 | 4.300 | 26,233 | +0.22(+5.38%) |
Jan 09, 2023 | 4.320 | 4.320 | 4.026 | 4.080 | 33,989 | -0.18(-4.18%) |
Jan 06, 2023 | 3.720 | 4.289 | 3.511 | 4.258 | 97,568 | +0.57(+15.42%) |
Jan 05, 2023 | 3.120 | 3.840 | 3.044 | 3.689 | 161,920 | +0.57(+18.32%) |
Jan 04, 2023 | 3.016 | 3.180 | 3.016 | 3.118 | 26,460 | +0.10(+3.38%) |
Jan 03, 2023 | 3.000 | 3.180 | 3.016 | 3.016 | 38,807 | +0.01(+0.34%) |
Dec 30, 2022 | 3.271 | 3.271 | 2.886 | 3.006 | 30,757 | -0.08(-2.74%) |
Dec 29, 2022 | 2.880 | 3.180 | 2.880 | 3.091 | 39,408 | -0.09(-2.81%) |
Dec 28, 2022 | 3.009 | 3.372 | 2.880 | 3.180 | 331,441 | +0.32(+11.09%) |
Dec 27, 2022 | 3.097 | 3.097 | 2.760 | 2.863 | 40,940 | -0.28(-8.97%) |
Dec 23, 2022 | 3.060 | 3.180 | 2.940 | 3.145 | 38,421 | -0.16(-4.71%) |
Dec 22, 2022 | 3.540 | 3.546 | 3.000 | 3.300 | 382,074 | +0.35(+11.99%) |
Dec 21, 2022 | 3.180 | 3.204 | 2.701 | 2.947 | 32,337 | -0.06(-1.96%) |
Dec 20, 2022 | 2.460 | 3.540 | 2.468 | 3.005 | 94,989 | +0.61(+25.22%) |
Dec 19, 2022 | 2.314 | 2.867 | 2.314 | 2.400 | 107,671 | +0.13(+5.54%) |
Dec 16, 2022 | 2.160 | 2.378 | 2.119 | 2.274 | 29,065 | +0.16(+7.55%) |
Dec 15, 2022 | 2.220 | 2.220 | 2.042 | 2.114 | 32,105 | -0.00(-0.20%) |
Dec 14, 2022 | 2.100 | 2.160 | 2.100 | 2.119 | 9,946 | +0.04(+2.08%) |
Dec 13, 2022 | 2.148 | 2.160 | 2.040 | 2.075 | 24,201 | +0.01(+0.61%) |
Dec 12, 2022 | 2.104 | 2.160 | 2.042 | 2.063 | 23,405 | -0.04(-1.94%) |
Dec 09, 2022 | 2.160 | 2.181 | 2.100 | 2.104 | 26,970 | -0.03(-1.38%) |
Dec 08, 2022 | 2.332 | 2.332 | 2.108 | 2.133 | 19,077 | -0.09(-3.97%) |
Dec 07, 2022 | 2.250 | 2.300 | 2.220 | 2.221 | 7,806 | -0.04(-1.91%) |
Dec 06, 2022 | 2.400 | 2.520 | 2.220 | 2.264 | 28,199 | -0.11(-4.62%) |
Dec 05, 2022 | 2.460 | 2.602 | 2.341 | 2.374 | 25,443 | -0.20(-7.72%) |
Dec 02, 2022 | 2.550 | 2.748 | 2.425 | 2.573 | 6,177 | -0.01(-0.44%) |
Dec 01, 2022 | 2.747 | 2.747 | 2.520 | 2.584 | 10,040 | +0.07(+2.84%) |
Nov 30, 2022 | 2.438 | 2.520 | 2.400 | 2.513 | 5,713 | +0.05(+2.17%) |
Nov 29, 2022 | 2.475 | 2.519 | 2.388 | 2.459 | 5,197 | +0.02(+0.91%) |
Nov 28, 2022 | 2.519 | 2.519 | 2.406 | 2.437 | 8,596 | -0.08(-3.26%) |
Nov 25, 2022 | 2.514 | 2.520 | 2.406 | 2.519 | 6,503 | +0.03(+1.38%) |
Nov 23, 2022 | 2.400 | 2.513 | 2.400 | 2.485 | 10,722 | +0.08(+3.52%) |
Nov 22, 2022 | 2.340 | 2.555 | 2.340 | 2.401 | 7,904 | +0.00(+0.02%) |
Nov 21, 2022 | 2.580 | 2.694 | 2.222 | 2.400 | 35,562 | -0.18(-6.98%) |
Nov 18, 2022 | 2.640 | 2.760 | 2.520 | 2.580 | 12,873 | -0.09(-3.41%) |
Nov 17, 2022 | 2.820 | 2.925 | 2.652 | 2.671 | 8,633 | -0.03(-1.02%) |
Nov 16, 2022 | 2.940 | 3.106 | 2.595 | 2.699 | 70,666 | -0.28(-9.53%) |
Nov 15, 2022 | 3.120 | 3.120 | 2.940 | 2.983 | 19,201 | -0.14(-4.38%) |
Nov 14, 2022 | 3.060 | 3.226 | 2.819 | 3.120 | 31,417 | +0.10(+3.38%) |
Nov 11, 2022 | 3.000 | 3.024 | 2.910 | 3.018 | 22,448 | -0.01(-0.20%) |
Nov 10, 2022 | 3.180 | 3.196 | 2.996 | 3.024 | 25,899 | -0.07(-2.14%) |
Nov 09, 2022 | 3.128 | 3.182 | 3.088 | 3.090 | 4,912 | -0.08(-2.55%) |
Nov 08, 2022 | 3.120 | 3.196 | 3.120 | 3.171 | 3,369 | -0.02(-0.60%) |
Nov 07, 2022 | 3.421 | 3.421 | 3.143 | 3.190 | 9,438 | -0.20(-6.01%) |
Nov 04, 2022 | 3.330 | 3.421 | 3.300 | 3.394 | 9,583 | -0.03(-0.75%) |
Nov 03, 2022 | 3.240 | 3.421 | 3.248 | 3.420 | 8,180 | -0.00(-0.02%) |
Nov 02, 2022 | 3.421 | 3.421 | 3.360 | 3.421 | 16,328 | +0.06(+1.80%) |