Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.590 | 4.855 | 4.570 | 4.800 | 77,822 | +0.23(+5.03%) |
Jan 30, 2023 | 4.590 | 4.750 | 4.550 | 4.570 | 91,240 | -0.09(-1.93%) |
Jan 27, 2023 | 4.510 | 4.790 | 4.510 | 4.660 | 105,373 | +0.10(+2.19%) |
Jan 26, 2023 | 4.700 | 4.750 | 4.480 | 4.560 | 58,082 | -0.13(-2.77%) |
Jan 25, 2023 | 4.610 | 4.690 | 4.450 | 4.690 | 69,638 | +0.05(+1.08%) |
Jan 24, 2023 | 4.650 | 4.830 | 4.620 | 4.640 | 27,922 | -0.09(-1.90%) |
Jan 23, 2023 | 4.740 | 4.740 | 4.550 | 4.730 | 156,585 | +0.21(+4.65%) |
Jan 20, 2023 | 4.290 | 4.600 | 4.250 | 4.520 | 67,016 | +0.23(+5.36%) |
Jan 19, 2023 | 4.420 | 4.500 | 4.270 | 4.290 | 94,003 | -0.22(-4.88%) |
Jan 18, 2023 | 4.640 | 4.780 | 4.510 | 4.510 | 87,804 | -0.13(-2.80%) |
Jan 17, 2023 | 4.500 | 4.670 | 4.490 | 4.640 | 64,387 | +0.09(+1.98%) |
Jan 13, 2023 | 4.620 | 4.720 | 4.510 | 4.550 | 78,441 | -0.09(-1.94%) |
Jan 12, 2023 | 4.620 | 4.640 | 4.460 | 4.640 | 58,888 | +0.07(+1.53%) |
Jan 11, 2023 | 4.450 | 4.600 | 4.450 | 4.570 | 59,156 | +0.16(+3.63%) |
Jan 10, 2023 | 4.280 | 4.430 | 4.260 | 4.410 | 44,883 | +0.09(+2.08%) |
Jan 09, 2023 | 4.150 | 4.450 | 4.150 | 4.320 | 82,192 | +0.17(+4.10%) |
Jan 06, 2023 | 4.070 | 4.240 | 4.070 | 4.150 | 96,426 | +0.05(+1.22%) |
Jan 05, 2023 | 4.090 | 4.130 | 4.030 | 4.100 | 40,443 | -0.11(-2.61%) |
Jan 04, 2023 | 4.090 | 4.320 | 3.970 | 4.210 | 164,535 | +0.16(+3.95%) |
Jan 03, 2023 | 4.240 | 4.349 | 4.010 | 4.050 | 163,074 | -0.26(-6.03%) |
Dec 30, 2022 | 4.090 | 4.350 | 4.082 | 4.310 | 115,587 | +0.18(+4.36%) |
Dec 29, 2022 | 4.440 | 4.538 | 4.030 | 4.130 | 235,212 | -0.27(-6.14%) |
Dec 28, 2022 | 3.940 | 4.440 | 3.930 | 4.400 | 363,365 | +0.47(+11.96%) |
Dec 27, 2022 | 3.990 | 4.050 | 3.860 | 3.930 | 133,568 | -0.16(-3.91%) |
Dec 23, 2022 | 4.000 | 4.150 | 3.910 | 4.090 | 42,208 | +0.09(+2.25%) |
Dec 22, 2022 | 4.090 | 4.096 | 3.890 | 4.000 | 113,611 | -0.11(-2.68%) |
Dec 21, 2022 | 4.000 | 4.200 | 3.895 | 4.110 | 134,846 | +0.13(+3.27%) |
Dec 20, 2022 | 4.050 | 4.130 | 3.940 | 3.980 | 145,128 | -0.09(-2.21%) |
Dec 19, 2022 | 4.270 | 4.368 | 4.030 | 4.070 | 126,761 | -0.20(-4.68%) |
Dec 16, 2022 | 4.440 | 4.505 | 4.240 | 4.270 | 152,432 | -0.29(-6.36%) |
Dec 15, 2022 | 4.500 | 4.660 | 4.410 | 4.560 | 135,047 | +0.01(+0.22%) |
Dec 14, 2022 | 4.620 | 4.682 | 4.500 | 4.550 | 118,685 | -0.11(-2.36%) |
Dec 13, 2022 | 4.910 | 4.940 | 4.630 | 4.660 | 117,230 | -0.01(-0.21%) |
Dec 12, 2022 | 4.810 | 4.870 | 4.610 | 4.670 | 126,372 | -0.15(-3.11%) |
Dec 09, 2022 | 4.740 | 4.990 | 4.650 | 4.820 | 121,061 | +0.09(+1.90%) |
Dec 08, 2022 | 4.560 | 4.820 | 4.557 | 4.730 | 97,519 | +0.12(+2.60%) |
Dec 07, 2022 | 4.700 | 4.850 | 4.590 | 4.610 | 137,319 | -0.02(-0.43%) |
Dec 06, 2022 | 4.880 | 4.950 | 4.560 | 4.630 | 182,939 | -0.29(-5.89%) |
Dec 05, 2022 | 5.140 | 5.140 | 4.870 | 4.920 | 117,514 | -0.21(-4.09%) |
Dec 02, 2022 | 4.950 | 5.170 | 4.950 | 5.130 | 77,357 | +0.03(+0.59%) |
Dec 01, 2022 | 5.250 | 5.430 | 5.060 | 5.100 | 88,844 | -0.18(-3.41%) |
Nov 30, 2022 | 5.200 | 5.290 | 4.992 | 5.280 | 127,738 | +0.19(+3.73%) |
Nov 29, 2022 | 4.890 | 5.200 | 4.846 | 5.090 | 125,922 | +0.15(+3.04%) |
Nov 28, 2022 | 5.090 | 5.220 | 4.900 | 4.940 | 133,105 | -0.09(-1.79%) |
Nov 25, 2022 | 5.070 | 5.081 | 4.952 | 5.030 | 72,944 | +0.03(+0.60%) |
Nov 23, 2022 | 5.210 | 5.287 | 5.000 | 5.000 | 119,505 | -0.22(-4.21%) |
Nov 22, 2022 | 5.090 | 5.250 | 5.070 | 5.220 | 119,971 | +0.13(+2.55%) |
Nov 21, 2022 | 5.100 | 5.210 | 5.030 | 5.090 | 165,369 | -0.10(-1.93%) |
Nov 18, 2022 | 5.660 | 5.840 | 5.000 | 5.190 | 479,244 | -0.46(-8.14%) |
Nov 17, 2022 | 5.910 | 5.999 | 5.510 | 5.650 | 219,847 | -0.35(-5.83%) |
Nov 16, 2022 | 6.190 | 6.190 | 5.900 | 6.000 | 190,649 | -0.31(-4.91%) |
Nov 15, 2022 | 6.500 | 6.550 | 6.060 | 6.310 | 264,855 | -0.13(-2.02%) |
Nov 14, 2022 | 6.120 | 6.610 | 6.020 | 6.440 | 391,672 | +0.46(+7.69%) |
Nov 11, 2022 | 7.000 | 7.016 | 5.400 | 5.980 | 1,108,019 | -2.06(-25.62%) |
Nov 10, 2022 | 8.000 | 8.270 | 7.790 | 8.040 | 203,614 | +0.53(+7.06%) |
Nov 09, 2022 | 7.670 | 7.780 | 7.380 | 7.510 | 82,580 | -0.18(-2.34%) |
Nov 08, 2022 | 7.750 | 7.850 | 7.440 | 7.690 | 46,999 | +0.13(+1.72%) |
Nov 07, 2022 | 7.480 | 7.615 | 7.320 | 7.560 | 66,883 | +0.08(+1.07%) |
Nov 04, 2022 | 7.870 | 7.960 | 7.300 | 7.480 | 72,216 | -0.22(-2.86%) |
Nov 03, 2022 | 7.290 | 7.850 | 7.280 | 7.700 | 52,102 | +0.24(+3.15%) |
Nov 02, 2022 | 7.750 | 7.954 | 7.427 | 7.465 | 80,255 | -0.33(-4.29%) |