Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.640 | 4.934 | 4.500 | 4.800 | 35,941 | +0.02(+0.42%) |
Jan 30, 2023 | 4.830 | 4.840 | 4.600 | 4.780 | 10,864 | -0.06(-1.24%) |
Jan 27, 2023 | 4.830 | 4.970 | 4.820 | 4.840 | 5,220 | -0.15(-3.01%) |
Jan 26, 2023 | 4.820 | 5.011 | 4.820 | 4.990 | 3,412 | +0.02(+0.40%) |
Jan 25, 2023 | 4.740 | 5.010 | 4.740 | 4.970 | 6,150 | +0.11(+2.26%) |
Jan 24, 2023 | 4.820 | 5.060 | 4.820 | 4.860 | 11,154 | -0.12(-2.49%) |
Jan 23, 2023 | 4.740 | 4.984 | 4.740 | 4.984 | 3,640 | +0.08(+1.72%) |
Jan 20, 2023 | 4.820 | 5.146 | 4.820 | 4.900 | 11,768 | -0.06(-1.31%) |
Jan 19, 2023 | 5.000 | 5.252 | 4.695 | 4.965 | 17,081 | -0.00(-0.10%) |
Jan 18, 2023 | 5.120 | 5.349 | 4.960 | 4.970 | 11,069 | -0.08(-1.68%) |
Jan 17, 2023 | 4.770 | 5.120 | 4.750 | 5.055 | 23,801 | +0.40(+8.71%) |
Jan 13, 2023 | 4.750 | 4.932 | 4.610 | 4.650 | 12,836 | -0.10(-2.11%) |
Jan 12, 2023 | 4.770 | 5.014 | 4.580 | 4.750 | 46,966 | -0.09(-1.86%) |
Jan 11, 2023 | 4.600 | 5.200 | 4.590 | 4.840 | 51,467 | +0.29(+6.37%) |
Jan 10, 2023 | 3.914 | 4.632 | 3.914 | 4.550 | 54,497 | +0.71(+18.49%) |
Jan 09, 2023 | 3.580 | 4.020 | 3.550 | 3.840 | 37,369 | +0.44(+12.94%) |
Jan 06, 2023 | 3.320 | 3.550 | 3.310 | 3.400 | 13,439 | +0.05(+1.49%) |
Jan 05, 2023 | 3.270 | 3.392 | 3.270 | 3.350 | 11,149 | +0.00(+0.00%) |
Jan 04, 2023 | 3.070 | 3.460 | 3.030 | 3.350 | 45,435 | +0.25(+8.06%) |
Jan 03, 2023 | 3.250 | 3.290 | 3.040 | 3.100 | 15,231 | -0.12(-3.73%) |
Dec 30, 2022 | 3.130 | 3.278 | 3.120 | 3.220 | 15,335 | +0.08(+2.55%) |
Dec 29, 2022 | 3.000 | 3.300 | 3.000 | 3.140 | 20,623 | +0.11(+3.63%) |
Dec 28, 2022 | 3.090 | 3.110 | 3.000 | 3.030 | 16,061 | -0.15(-4.72%) |
Dec 27, 2022 | 3.360 | 3.360 | 3.030 | 3.180 | 13,970 | -0.25(-7.29%) |
Dec 23, 2022 | 3.360 | 3.550 | 3.360 | 3.430 | 6,478 | +0.07(+2.08%) |
Dec 22, 2022 | 3.470 | 3.470 | 3.253 | 3.360 | 10,121 | -0.11(-3.17%) |
Dec 21, 2022 | 3.590 | 3.660 | 3.470 | 3.470 | 16,885 | -0.05(-1.42%) |
Dec 20, 2022 | 3.550 | 3.863 | 3.520 | 3.520 | 42,799 | -0.07(-1.95%) |
Dec 19, 2022 | 3.830 | 3.830 | 3.500 | 3.590 | 15,438 | -0.17(-4.52%) |
Dec 16, 2022 | 4.100 | 4.100 | 3.640 | 3.760 | 51,284 | -0.38(-9.18%) |
Dec 15, 2022 | 4.050 | 4.173 | 4.000 | 4.140 | 19,601 | -0.07(-1.66%) |
Dec 14, 2022 | 4.310 | 4.410 | 4.030 | 4.210 | 43,819 | -0.06(-1.41%) |
Dec 13, 2022 | 4.520 | 4.840 | 4.010 | 4.270 | 79,179 | -0.26(-5.74%) |
Dec 12, 2022 | 5.570 | 5.570 | 4.500 | 4.530 | 98,840 | -0.96(-17.49%) |
Dec 09, 2022 | 4.770 | 5.780 | 4.640 | 5.490 | 238,328 | +0.59(+12.04%) |
Dec 08, 2022 | 4.430 | 5.160 | 4.380 | 4.900 | 359,401 | +0.23(+4.93%) |
Dec 07, 2022 | 4.870 | 6.330 | 3.960 | 4.670 | 2,672,660 | +0.21(+4.71%) |
Dec 06, 2022 | 3.550 | 4.500 | 3.360 | 4.460 | 198,578 | +1.36(+43.87%) |
Dec 05, 2022 | 3.360 | 3.360 | 3.098 | 3.100 | 9,214 | -0.20(-6.06%) |
Dec 02, 2022 | 3.360 | 3.380 | 3.050 | 3.300 | 8,278 | -0.06(-1.79%) |
Dec 01, 2022 | 3.300 | 3.440 | 3.240 | 3.360 | 7,853 | +0.09(+2.75%) |
Nov 30, 2022 | 3.160 | 3.456 | 3.160 | 3.270 | 9,213 | -0.09(-2.68%) |
Nov 29, 2022 | 3.130 | 3.360 | 2.990 | 3.360 | 9,969 | +0.15(+4.67%) |
Nov 28, 2022 | 3.120 | 3.404 | 3.120 | 3.210 | 7,450 | -0.09(-2.73%) |
Nov 25, 2022 | 3.220 | 3.380 | 3.203 | 3.300 | 2,182 | +0.02(+0.61%) |
Nov 23, 2022 | 3.040 | 3.438 | 3.040 | 3.280 | 8,580 | +0.16(+5.13%) |
Nov 22, 2022 | 3.145 | 3.223 | 3.000 | 3.120 | 8,752 | -0.04(-1.27%) |
Nov 21, 2022 | 3.260 | 3.270 | 3.130 | 3.160 | 8,279 | -0.03(-0.94%) |
Nov 18, 2022 | 3.600 | 3.600 | 3.159 | 3.190 | 10,038 | -0.24(-7.00%) |
Nov 17, 2022 | 3.300 | 3.545 | 3.214 | 3.430 | 15,334 | -0.07(-2.00%) |
Nov 16, 2022 | 3.500 | 3.620 | 3.500 | 3.500 | 5,881 | -0.06(-1.69%) |
Nov 15, 2022 | 3.530 | 3.640 | 3.450 | 3.560 | 12,618 | -0.04(-1.11%) |
Nov 14, 2022 | 3.310 | 3.880 | 3.310 | 3.600 | 59,258 | +0.36(+11.11%) |
Nov 11, 2022 | 3.020 | 3.480 | 2.990 | 3.240 | 27,316 | +0.13(+4.18%) |
Nov 10, 2022 | 2.770 | 3.120 | 2.765 | 3.110 | 42,962 | +0.38(+13.71%) |
Nov 09, 2022 | 2.990 | 3.037 | 2.735 | 2.735 | 21,643 | -0.31(-10.33%) |
Nov 08, 2022 | 3.280 | 3.395 | 2.940 | 3.050 | 35,298 | -0.19(-5.86%) |
Nov 07, 2022 | 3.000 | 3.240 | 2.930 | 3.240 | 31,675 | +0.32(+10.96%) |
Nov 04, 2022 | 2.900 | 3.000 | 2.800 | 2.920 | 27,031 | -0.01(-0.34%) |
Nov 03, 2022 | 3.130 | 3.420 | 2.870 | 2.930 | 84,440 | -0.19(-6.09%) |
Nov 02, 2022 | 3.150 | 3.225 | 3.070 | 3.120 | 12,874 | -0.07(-2.19%) |