Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.500 | 4.650 | 4.500 | 4.650 | 4,374 | +0.13(+2.82%) |
Jan 30, 2023 | 4.620 | 4.650 | 4.522 | 4.522 | 895 | -0.01(-0.25%) |
Jan 27, 2023 | 4.500 | 4.600 | 4.455 | 4.534 | 3,229 | +0.03(+0.74%) |
Jan 26, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 640 | -0.01(-0.24%) |
Jan 25, 2023 | 4.587 | 4.587 | 4.486 | 4.511 | 754 | +0.00(+0.02%) |
Jan 24, 2023 | 4.600 | 4.600 | 4.450 | 4.511 | 5,699 | -0.06(-1.23%) |
Jan 23, 2023 | 4.550 | 4.764 | 4.525 | 4.566 | 4,885 | -0.04(-0.94%) |
Jan 20, 2023 | 4.763 | 4.850 | 4.610 | 4.610 | 4,651 | -0.14(-2.95%) |
Jan 19, 2023 | 4.610 | 4.750 | 4.610 | 4.750 | 505 | -0.00(-0.11%) |
Jan 18, 2023 | 4.850 | 4.850 | 4.673 | 4.755 | 2,002 | +0.08(+1.75%) |
Jan 17, 2023 | 4.750 | 4.850 | 4.660 | 4.673 | 2,474 | -0.18(-3.64%) |
Jan 13, 2023 | 4.721 | 4.850 | 4.607 | 4.849 | 864 | -0.00(-0.01%) |
Jan 12, 2023 | 4.750 | 4.900 | 4.686 | 4.850 | 2,252 | +0.04(+0.79%) |
Jan 11, 2023 | 4.750 | 4.950 | 4.750 | 4.812 | 690 | +0.02(+0.41%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.650 | 4.793 | 1,546 | +0.09(+1.97%) |
Jan 09, 2023 | 4.700 | 4.835 | 4.613 | 4.700 | 1,050 | +0.00(+0.00%) |
Jan 06, 2023 | 4.650 | 4.850 | 4.650 | 4.700 | 2,117 | -0.00(-0.01%) |
Jan 05, 2023 | 4.650 | 4.849 | 4.650 | 4.700 | 3,622 | -0.10(-2.07%) |
Jan 04, 2023 | 4.600 | 4.835 | 4.351 | 4.800 | 7,781 | +0.34(+7.61%) |
Jan 03, 2023 | 4.350 | 4.460 | 4.324 | 4.460 | 1,374 | +0.19(+4.35%) |
Dec 30, 2022 | 4.600 | 4.600 | 4.250 | 4.274 | 31,564 | -0.33(-7.08%) |
Dec 29, 2022 | 4.600 | 4.601 | 4.600 | 4.600 | 6,797 | +0.03(+0.56%) |
Dec 28, 2022 | 4.662 | 4.662 | 4.400 | 4.574 | 8,361 | -0.03(-0.55%) |
Dec 27, 2022 | 4.650 | 4.750 | 4.600 | 4.600 | 5,161 | -0.08(-1.61%) |
Dec 23, 2022 | 4.600 | 4.775 | 4.600 | 4.676 | 7,560 | +0.03(+0.55%) |
Dec 22, 2022 | 4.550 | 4.775 | 4.550 | 4.650 | 3,672 | +0.10(+2.20%) |
Dec 21, 2022 | 4.650 | 4.750 | 4.530 | 4.550 | 18,600 | -0.10(-2.15%) |
Dec 20, 2022 | 4.875 | 4.875 | 4.650 | 4.650 | 20,062 | -0.30(-6.06%) |
Dec 19, 2022 | 4.950 | 5.000 | 4.764 | 4.950 | 4,185 | +0.00(+0.00%) |
Dec 16, 2022 | 5.000 | 5.000 | 4.701 | 4.950 | 12,184 | +0.14(+2.89%) |
Dec 15, 2022 | 4.800 | 5.000 | 4.800 | 4.811 | 4,747 | -0.04(-0.81%) |
Dec 14, 2022 | 5.000 | 5.050 | 4.850 | 4.851 | 9,803 | -0.10(-2.01%) |
Dec 13, 2022 | 5.000 | 5.050 | 4.800 | 4.950 | 8,936 | -0.05(-1.00%) |
Dec 12, 2022 | 4.800 | 5.000 | 4.800 | 5.000 | 3,941 | +0.10(+2.05%) |
Dec 09, 2022 | 5.000 | 5.000 | 4.800 | 4.899 | 4,615 | +0.04(+0.77%) |
Dec 08, 2022 | 4.950 | 5.000 | 4.800 | 4.862 | 5,628 | +0.06(+1.28%) |
Dec 07, 2022 | 4.925 | 4.950 | 4.800 | 4.801 | 3,133 | -0.20(-3.99%) |
Dec 06, 2022 | 5.000 | 5.000 | 4.859 | 5.000 | 3,628 | +0.15(+3.09%) |
Dec 05, 2022 | 5.050 | 5.150 | 4.800 | 4.850 | 10,732 | -0.20(-3.96%) |
Dec 02, 2022 | 4.900 | 5.250 | 4.900 | 5.050 | 9,402 | +0.00(+0.00%) |
Dec 01, 2022 | 4.750 | 5.250 | 4.750 | 5.050 | 14,277 | +0.20(+4.13%) |
Nov 30, 2022 | 4.750 | 4.888 | 4.651 | 4.849 | 4,856 | +0.20(+4.28%) |
Nov 29, 2022 | 4.700 | 4.800 | 4.600 | 4.651 | 8,936 | +0.00(+0.00%) |
Nov 28, 2022 | 4.700 | 4.750 | 4.650 | 4.651 | 13,552 | -0.10(-2.09%) |
Nov 25, 2022 | 4.900 | 4.900 | 4.750 | 4.750 | 8,444 | -0.12(-2.41%) |
Nov 23, 2022 | 4.750 | 4.947 | 4.650 | 4.867 | 14,516 | +0.22(+4.68%) |
Nov 22, 2022 | 4.250 | 4.691 | 4.250 | 4.650 | 12,066 | +0.35(+8.10%) |
Nov 21, 2022 | 4.260 | 4.384 | 4.225 | 4.301 | 15,520 | +0.04(+0.99%) |
Nov 18, 2022 | 4.288 | 4.288 | 4.000 | 4.260 | 22,634 | +0.01(+0.22%) |
Nov 17, 2022 | 4.650 | 4.650 | 4.250 | 4.250 | 12,051 | -0.29(-6.39%) |
Nov 16, 2022 | 4.500 | 4.750 | 4.300 | 4.540 | 19,101 | +0.04(+0.90%) |
Nov 15, 2022 | 4.559 | 4.657 | 4.401 | 4.500 | 4,494 | -0.00(-0.01%) |
Nov 14, 2022 | 4.559 | 4.743 | 4.309 | 4.500 | 26,410 | -0.00(-0.01%) |
Nov 11, 2022 | 5.250 | 5.350 | 4.450 | 4.500 | 33,639 | -0.75(-14.28%) |
Nov 10, 2022 | 5.400 | 5.500 | 5.250 | 5.250 | 25,402 | -0.25(-4.55%) |
Nov 09, 2022 | 5.450 | 5.600 | 5.400 | 5.500 | 13,210 | +0.00(+0.00%) |
Nov 08, 2022 | 5.300 | 5.625 | 5.300 | 5.500 | 16,821 | +0.20(+3.77%) |
Nov 07, 2022 | 5.350 | 5.450 | 5.200 | 5.300 | 16,081 | +0.05(+0.95%) |
Nov 04, 2022 | 5.150 | 5.300 | 4.950 | 5.250 | 19,485 | +0.15(+2.94%) |
Nov 03, 2022 | 5.000 | 5.160 | 4.953 | 5.100 | 13,481 | +0.05(+0.99%) |
Nov 02, 2022 | 5.100 | 5.150 | 5.000 | 5.050 | 13,017 | -0.08(-1.46%) |