Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.851 | 4.956 | 4.816 | 4.921 | 1,151,589 | +0.10(+2.00%) |
Jan 30, 2023 | 4.825 | 4.886 | 4.798 | 4.825 | 751,616 | -0.04(-0.72%) |
Jan 27, 2023 | 4.746 | 4.921 | 4.728 | 4.860 | 886,769 | +0.09(+1.83%) |
Jan 26, 2023 | 4.825 | 4.877 | 4.715 | 4.772 | 851,324 | -0.03(-0.55%) |
Jan 25, 2023 | 4.833 | 4.866 | 4.685 | 4.798 | 1,144,402 | -0.08(-1.62%) |
Jan 24, 2023 | 4.895 | 4.930 | 4.768 | 4.877 | 1,168,962 | -0.01(-0.18%) |
Jan 23, 2023 | 4.860 | 4.921 | 4.781 | 4.886 | 1,316,809 | +0.04(+0.72%) |
Jan 20, 2023 | 4.676 | 4.868 | 4.654 | 4.851 | 1,097,193 | +0.18(+3.75%) |
Jan 19, 2023 | 4.649 | 4.702 | 4.588 | 4.676 | 995,089 | -0.03(-0.56%) |
Jan 18, 2023 | 4.614 | 4.772 | 4.606 | 4.702 | 1,170,516 | +0.11(+2.29%) |
Jan 17, 2023 | 4.623 | 4.658 | 4.518 | 4.597 | 1,021,884 | -0.02(-0.38%) |
Jan 13, 2023 | 4.579 | 4.641 | 4.536 | 4.614 | 1,204,234 | +0.04(+0.76%) |
Jan 12, 2023 | 4.711 | 4.724 | 4.553 | 4.579 | 1,499,566 | -0.10(-2.06%) |
Jan 11, 2023 | 4.790 | 4.825 | 4.632 | 4.676 | 1,231,200 | -0.11(-2.20%) |
Jan 10, 2023 | 4.798 | 4.833 | 4.706 | 4.781 | 3,059,552 | -0.01(-0.18%) |
Jan 09, 2023 | 4.597 | 4.851 | 4.597 | 4.790 | 3,071,022 | +0.23(+4.99%) |
Jan 06, 2023 | 4.579 | 4.628 | 4.518 | 4.562 | 3,025,538 | -0.01(-0.19%) |
Jan 05, 2023 | 4.396 | 4.614 | 4.374 | 4.571 | 3,597,302 | +0.12(+2.76%) |
Jan 04, 2023 | 4.439 | 4.588 | 4.387 | 4.448 | 2,224,110 | +0.06(+1.40%) |
Jan 03, 2023 | 4.229 | 4.387 | 4.229 | 4.387 | 2,356,310 | +0.18(+4.16%) |
Dec 30, 2022 | 4.185 | 4.361 | 4.159 | 4.212 | 1,505,704 | +0.01(+0.21%) |
Dec 29, 2022 | 4.133 | 4.255 | 4.133 | 4.203 | 1,681,087 | +0.11(+2.78%) |
Dec 28, 2022 | 4.177 | 4.264 | 4.050 | 4.089 | 2,387,468 | -0.09(-2.10%) |
Dec 27, 2022 | 4.168 | 4.212 | 4.076 | 4.177 | 3,204,391 | +0.02(+0.42%) |
Dec 23, 2022 | 4.115 | 4.212 | 4.089 | 4.159 | 2,433,419 | +0.08(+1.93%) |
Dec 22, 2022 | 4.177 | 4.216 | 4.002 | 4.080 | 2,142,187 | -0.14(-3.32%) |
Dec 21, 2022 | 3.853 | 4.234 | 3.796 | 4.220 | 7,781,588 | +0.41(+10.80%) |
Dec 20, 2022 | 3.975 | 4.028 | 3.800 | 3.809 | 2,873,425 | -0.12(-3.12%) |
Dec 19, 2022 | 3.958 | 3.993 | 3.905 | 3.931 | 1,651,237 | -0.05(-1.32%) |
Dec 16, 2022 | 4.072 | 4.107 | 3.953 | 3.984 | 1,905,067 | -0.12(-2.99%) |
Dec 15, 2022 | 4.177 | 4.286 | 4.098 | 4.107 | 1,718,851 | +0.07(+1.74%) |
Dec 14, 2022 | 3.853 | 4.115 | 3.853 | 4.037 | 1,968,356 | +0.18(+4.77%) |
Dec 13, 2022 | 4.063 | 4.115 | 3.835 | 3.853 | 2,891,683 | -0.11(-2.87%) |
Dec 12, 2022 | 4.019 | 4.037 | 3.931 | 3.967 | 1,552,037 | -0.05(-1.31%) |
Dec 09, 2022 | 4.019 | 4.080 | 3.949 | 4.019 | 1,221,632 | -0.01(-0.22%) |
Dec 08, 2022 | 4.028 | 4.124 | 4.006 | 4.028 | 2,336,640 | +0.02(+0.44%) |
Dec 07, 2022 | 4.037 | 4.159 | 4.002 | 4.010 | 2,888,425 | -0.02(-0.43%) |
Dec 06, 2022 | 3.809 | 4.054 | 3.783 | 4.028 | 4,746,734 | +0.25(+6.48%) |
Dec 05, 2022 | 3.940 | 3.949 | 3.765 | 3.783 | 1,707,594 | -0.20(-5.05%) |
Dec 02, 2022 | 3.931 | 4.050 | 3.861 | 3.984 | 1,768,673 | +0.04(+0.89%) |
Dec 01, 2022 | 3.949 | 3.993 | 3.870 | 3.949 | 1,912,251 | +0.04(+0.89%) |
Nov 30, 2022 | 3.783 | 3.931 | 3.783 | 3.914 | 5,788,851 | +0.10(+2.52%) |
Nov 29, 2022 | 3.809 | 3.853 | 3.686 | 3.818 | 2,385,530 | +0.01(+0.23%) |
Nov 28, 2022 | 3.931 | 3.940 | 3.765 | 3.809 | 1,383,637 | -0.18(-4.40%) |
Nov 25, 2022 | 3.905 | 4.023 | 3.905 | 3.984 | 555,574 | +0.05(+1.34%) |
Nov 23, 2022 | 3.861 | 3.945 | 3.826 | 3.931 | 1,254,341 | +0.08(+2.05%) |
Nov 22, 2022 | 3.853 | 3.931 | 3.822 | 3.853 | 1,020,133 | +0.02(+0.46%) |
Nov 21, 2022 | 3.861 | 3.905 | 3.805 | 3.835 | 1,458,224 | -0.07(-1.79%) |
Nov 18, 2022 | 3.879 | 3.949 | 3.853 | 3.905 | 1,493,248 | +0.07(+1.83%) |
Nov 17, 2022 | 3.774 | 3.850 | 3.734 | 3.835 | 1,027,789 | +0.02(+0.46%) |
Nov 16, 2022 | 3.870 | 3.896 | 3.765 | 3.818 | 1,761,194 | -0.07(-1.80%) |
Nov 15, 2022 | 4.072 | 4.107 | 3.826 | 3.888 | 1,429,204 | -0.08(-1.99%) |
Nov 14, 2022 | 4.107 | 4.128 | 3.923 | 3.967 | 3,663,895 | -0.17(-4.03%) |
Nov 11, 2022 | 3.984 | 4.155 | 3.977 | 4.133 | 3,094,133 | +0.25(+6.55%) |
Nov 10, 2022 | 3.819 | 3.892 | 3.802 | 3.879 | 6,069,098 | +0.20(+5.35%) |
Nov 09, 2022 | 3.808 | 3.808 | 3.669 | 3.682 | 932,407 | -0.14(-3.72%) |
Nov 08, 2022 | 3.808 | 3.866 | 3.745 | 3.824 | 931,212 | +0.00(+0.00%) |
Nov 07, 2022 | 3.598 | 3.824 | 3.598 | 3.824 | 2,394,661 | +0.24(+6.78%) |
Nov 04, 2022 | 3.690 | 3.732 | 3.464 | 3.582 | 1,411,768 | -0.05(-1.38%) |
Nov 03, 2022 | 3.582 | 3.724 | 3.548 | 3.632 | 1,019,193 | +0.05(+1.40%) |
Nov 02, 2022 | 3.682 | 3.690 | 3.536 | 3.582 | 1,548,602 | -0.10(-2.73%) |