Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.947 | 4.114 | 3.919 | 4.031 | 52,700 | +0.07(+1.89%) |
Jan 30, 2023 | 3.965 | 4.075 | 3.947 | 3.956 | 9,629 | -0.01(-0.17%) |
Jan 27, 2023 | 3.956 | 3.965 | 3.909 | 3.963 | 5,339 | +0.02(+0.53%) |
Jan 26, 2023 | 3.844 | 3.956 | 3.825 | 3.942 | 26,346 | +0.02(+0.60%) |
Jan 25, 2023 | 3.853 | 3.958 | 3.853 | 3.919 | 11,999 | -0.02(-0.47%) |
Jan 24, 2023 | 3.937 | 3.965 | 3.937 | 3.937 | 1,970 | -0.03(-0.71%) |
Jan 23, 2023 | 3.928 | 3.965 | 3.919 | 3.965 | 14,967 | +0.04(+0.95%) |
Jan 20, 2023 | 3.965 | 3.998 | 3.928 | 3.928 | 16,256 | -0.04(-0.94%) |
Jan 19, 2023 | 4.012 | 4.021 | 3.919 | 3.965 | 4,463 | +0.04(+0.95%) |
Jan 18, 2023 | 4.077 | 4.087 | 3.928 | 3.928 | 15,374 | -0.14(-3.44%) |
Jan 17, 2023 | 3.937 | 4.068 | 3.919 | 4.068 | 14,586 | +0.13(+3.32%) |
Jan 13, 2023 | 3.979 | 4.087 | 3.923 | 3.937 | 10,211 | -0.05(-1.17%) |
Jan 12, 2023 | 3.900 | 4.053 | 3.769 | 3.984 | 14,862 | +0.18(+4.66%) |
Jan 11, 2023 | 3.807 | 3.807 | 3.762 | 3.807 | 1,053 | +0.03(+0.74%) |
Jan 10, 2023 | 3.751 | 3.791 | 3.723 | 3.779 | 9,275 | +0.03(+0.79%) |
Jan 09, 2023 | 3.741 | 3.807 | 3.658 | 3.749 | 6,149 | +0.04(+0.96%) |
Jan 06, 2023 | 3.732 | 3.797 | 3.620 | 3.713 | 21,730 | +0.09(+2.35%) |
Jan 05, 2023 | 3.620 | 3.825 | 3.611 | 3.628 | 9,176 | -0.02(-0.54%) |
Jan 04, 2023 | 3.797 | 3.797 | 3.648 | 3.648 | 6,005 | -0.04(-1.01%) |
Jan 03, 2023 | 3.639 | 3.965 | 3.639 | 3.685 | 33,011 | +0.06(+1.54%) |
Dec 30, 2022 | 3.527 | 3.630 | 3.499 | 3.630 | 21,855 | +0.10(+2.91%) |
Dec 29, 2022 | 3.592 | 3.676 | 3.518 | 3.527 | 28,034 | -0.13(-3.54%) |
Dec 28, 2022 | 3.685 | 3.732 | 3.630 | 3.656 | 25,704 | -0.04(-1.04%) |
Dec 27, 2022 | 3.704 | 3.732 | 3.695 | 3.695 | 48,423 | -0.07(-1.74%) |
Dec 23, 2022 | 3.779 | 3.886 | 3.751 | 3.760 | 11,387 | +0.02(+0.50%) |
Dec 22, 2022 | 3.788 | 3.788 | 3.685 | 3.741 | 32,871 | -0.07(-1.96%) |
Dec 21, 2022 | 3.732 | 3.905 | 3.732 | 3.816 | 34,471 | -0.01(-0.24%) |
Dec 20, 2022 | 3.779 | 3.825 | 3.779 | 3.825 | 25,851 | +0.04(+0.99%) |
Dec 19, 2022 | 4.012 | 4.077 | 3.779 | 3.788 | 17,726 | -0.29(-7.09%) |
Dec 16, 2022 | 4.133 | 4.133 | 3.919 | 4.077 | 16,039 | +0.08(+2.10%) |
Dec 15, 2022 | 4.059 | 4.077 | 3.965 | 3.993 | 10,304 | -0.14(-3.39%) |
Dec 14, 2022 | 4.199 | 4.199 | 4.124 | 4.133 | 3,582 | +0.07(+1.61%) |
Dec 13, 2022 | 4.012 | 4.121 | 4.012 | 4.068 | 6,345 | +0.08(+2.11%) |
Dec 12, 2022 | 4.003 | 4.133 | 3.965 | 3.984 | 19,029 | -0.07(-1.84%) |
Dec 09, 2022 | 4.045 | 4.115 | 4.035 | 4.059 | 1,539 | +0.02(+0.46%) |
Dec 08, 2022 | 4.096 | 4.105 | 3.984 | 4.040 | 9,287 | +0.07(+1.88%) |
Dec 07, 2022 | 4.180 | 4.180 | 3.919 | 3.965 | 2,754 | +0.01(+0.24%) |
Dec 06, 2022 | 4.105 | 4.105 | 3.867 | 3.956 | 14,209 | -0.16(-3.85%) |
Dec 05, 2022 | 4.180 | 4.180 | 4.115 | 4.115 | 3,760 | -0.06(-1.34%) |
Dec 02, 2022 | 4.171 | 4.199 | 4.152 | 4.171 | 4,885 | +0.02(+0.45%) |
Dec 01, 2022 | 4.189 | 4.189 | 4.152 | 4.152 | 2,516 | +0.01(+0.23%) |
Nov 30, 2022 | 4.059 | 4.180 | 4.059 | 4.143 | 8,602 | +0.04(+0.91%) |
Nov 29, 2022 | 4.077 | 4.301 | 4.077 | 4.105 | 15,737 | +0.04(+0.92%) |
Nov 28, 2022 | 4.273 | 4.273 | 4.068 | 4.068 | 16,513 | -0.04(-0.91%) |
Nov 25, 2022 | 4.143 | 4.283 | 4.105 | 4.105 | 14,846 | +0.04(+0.92%) |
Nov 23, 2022 | 3.984 | 4.119 | 3.984 | 4.068 | 12,509 | +0.14(+3.56%) |
Nov 22, 2022 | 3.909 | 4.063 | 3.909 | 3.928 | 11,352 | -0.02(-0.47%) |
Nov 21, 2022 | 3.919 | 4.049 | 3.919 | 3.947 | 13,810 | +0.04(+0.95%) |
Nov 18, 2022 | 3.844 | 3.937 | 3.825 | 3.909 | 16,573 | -0.01(-0.24%) |
Nov 17, 2022 | 3.919 | 3.970 | 3.900 | 3.919 | 11,087 | -0.05(-1.18%) |
Nov 16, 2022 | 3.929 | 4.039 | 3.919 | 3.965 | 4,261 | +0.04(+0.94%) |
Nov 15, 2022 | 3.944 | 3.957 | 3.910 | 3.929 | 14,775 | +0.05(+1.19%) |
Nov 14, 2022 | 3.919 | 3.938 | 3.873 | 3.882 | 15,270 | -0.04(-0.94%) |
Nov 11, 2022 | 4.067 | 4.067 | 3.864 | 3.919 | 11,091 | +0.05(+1.19%) |
Nov 10, 2022 | 3.707 | 3.965 | 3.689 | 3.873 | 39,766 | +0.17(+4.48%) |
Nov 09, 2022 | 3.790 | 3.809 | 3.707 | 3.707 | 16,583 | -0.13(-3.37%) |
Nov 08, 2022 | 3.873 | 3.873 | 3.781 | 3.836 | 4,476 | +0.06(+1.59%) |
Nov 07, 2022 | 3.763 | 3.805 | 3.726 | 3.776 | 4,655 | +0.04(+1.11%) |
Nov 04, 2022 | 3.882 | 3.910 | 3.689 | 3.735 | 11,961 | -0.07(-1.94%) |
Nov 03, 2022 | 3.790 | 3.846 | 3.707 | 3.809 | 6,039 | -0.08(-2.17%) |
Nov 02, 2022 | 3.892 | 3.990 | 3.827 | 3.893 | 9,051 | +0.08(+2.22%) |