Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.270 | 4.405 | 4.240 | 4.340 | 123,922 | +0.08(+1.88%) |
Jan 30, 2023 | 4.280 | 4.450 | 4.230 | 4.260 | 117,119 | -0.05(-1.16%) |
Jan 27, 2023 | 4.110 | 4.430 | 4.110 | 4.310 | 240,312 | +0.17(+3.98%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.060 | 4.145 | 154,699 | +0.02(+0.61%) |
Jan 25, 2023 | 4.270 | 4.300 | 4.050 | 4.120 | 415,683 | -0.22(-5.07%) |
Jan 24, 2023 | 4.510 | 4.560 | 4.220 | 4.340 | 493,170 | -0.19(-4.19%) |
Jan 23, 2023 | 4.550 | 4.590 | 4.410 | 4.530 | 274,131 | +0.00(+0.00%) |
Jan 20, 2023 | 4.420 | 4.550 | 4.380 | 4.530 | 281,736 | +0.13(+2.95%) |
Jan 19, 2023 | 4.410 | 4.500 | 4.290 | 4.400 | 195,389 | -0.01(-0.23%) |
Jan 18, 2023 | 4.400 | 4.525 | 4.320 | 4.410 | 233,523 | +0.01(+0.23%) |
Jan 17, 2023 | 4.480 | 4.480 | 4.270 | 4.400 | 332,534 | -0.03(-0.68%) |
Jan 13, 2023 | 4.430 | 4.550 | 4.365 | 4.430 | 156,097 | +0.00(+0.00%) |
Jan 12, 2023 | 4.340 | 4.496 | 4.200 | 4.430 | 202,914 | +0.10(+2.31%) |
Jan 11, 2023 | 4.450 | 4.450 | 4.230 | 4.330 | 288,428 | -0.10(-2.26%) |
Jan 10, 2023 | 4.400 | 4.520 | 4.400 | 4.430 | 112,014 | -0.01(-0.23%) |
Jan 09, 2023 | 4.600 | 4.730 | 4.420 | 4.440 | 288,896 | -0.17(-3.69%) |
Jan 06, 2023 | 4.460 | 4.740 | 4.350 | 4.610 | 378,481 | +0.17(+3.83%) |
Jan 05, 2023 | 4.280 | 4.500 | 4.250 | 4.440 | 256,876 | +0.09(+2.07%) |
Jan 04, 2023 | 4.180 | 4.480 | 4.140 | 4.350 | 430,384 | +0.17(+4.07%) |
Jan 03, 2023 | 4.270 | 4.350 | 4.120 | 4.180 | 232,960 | -0.04(-0.95%) |
Dec 30, 2022 | 3.920 | 4.240 | 3.900 | 4.220 | 278,737 | +0.25(+6.30%) |
Dec 29, 2022 | 3.830 | 4.090 | 3.590 | 3.970 | 525,289 | +0.18(+4.75%) |
Dec 28, 2022 | 3.850 | 3.960 | 3.750 | 3.790 | 209,757 | -0.06(-1.43%) |
Dec 27, 2022 | 4.050 | 4.094 | 3.840 | 3.845 | 147,306 | -0.27(-6.45%) |
Dec 23, 2022 | 4.010 | 4.110 | 3.910 | 4.110 | 125,191 | +0.15(+3.79%) |
Dec 22, 2022 | 3.910 | 3.980 | 3.832 | 3.960 | 93,894 | +0.01(+0.25%) |
Dec 21, 2022 | 3.970 | 4.060 | 3.900 | 3.950 | 102,528 | +0.03(+0.77%) |
Dec 20, 2022 | 3.780 | 3.990 | 3.720 | 3.920 | 119,818 | +0.13(+3.43%) |
Dec 19, 2022 | 4.020 | 4.080 | 3.770 | 3.790 | 275,326 | -0.28(-6.88%) |
Dec 16, 2022 | 4.130 | 4.155 | 3.980 | 4.070 | 211,416 | -0.07(-1.69%) |
Dec 15, 2022 | 4.060 | 4.170 | 4.050 | 4.140 | 93,046 | +0.04(+0.98%) |
Dec 14, 2022 | 4.070 | 4.170 | 4.030 | 4.100 | 145,323 | +0.04(+0.99%) |
Dec 13, 2022 | 4.140 | 4.160 | 4.010 | 4.060 | 195,002 | +0.07(+1.75%) |
Dec 12, 2022 | 3.780 | 4.040 | 3.765 | 3.990 | 198,149 | +0.21(+5.56%) |
Dec 09, 2022 | 3.770 | 3.860 | 3.700 | 3.780 | 89,725 | +0.00(+0.00%) |
Dec 08, 2022 | 4.000 | 4.000 | 3.690 | 3.780 | 257,537 | -0.19(-4.79%) |
Dec 07, 2022 | 3.970 | 4.046 | 3.875 | 3.970 | 157,234 | +0.01(+0.25%) |
Dec 06, 2022 | 4.420 | 4.420 | 3.960 | 3.960 | 431,480 | -0.42(-9.59%) |
Dec 05, 2022 | 4.460 | 4.550 | 4.300 | 4.380 | 244,131 | -0.07(-1.57%) |
Dec 02, 2022 | 4.280 | 4.580 | 4.160 | 4.450 | 299,527 | +0.16(+3.73%) |
Dec 01, 2022 | 4.190 | 4.420 | 4.120 | 4.290 | 228,248 | +0.13(+3.12%) |
Nov 30, 2022 | 4.200 | 4.240 | 4.060 | 4.160 | 193,255 | -0.05(-1.19%) |
Nov 29, 2022 | 4.240 | 4.320 | 4.070 | 4.210 | 204,161 | +0.07(+1.69%) |
Nov 28, 2022 | 4.110 | 4.270 | 4.060 | 4.140 | 202,233 | -0.09(-2.13%) |
Nov 25, 2022 | 3.940 | 4.350 | 3.940 | 4.230 | 161,111 | +0.24(+6.02%) |
Nov 23, 2022 | 3.950 | 4.040 | 3.840 | 3.990 | 206,323 | +0.09(+2.31%) |
Nov 22, 2022 | 3.900 | 4.000 | 3.770 | 3.900 | 145,341 | +0.02(+0.52%) |
Nov 21, 2022 | 3.940 | 4.015 | 3.760 | 3.880 | 231,231 | -0.12(-3.00%) |
Nov 18, 2022 | 4.010 | 4.110 | 3.920 | 4.000 | 270,281 | +0.02(+0.50%) |
Nov 17, 2022 | 3.890 | 4.220 | 3.720 | 3.980 | 453,309 | +0.28(+7.57%) |
Nov 16, 2022 | 3.650 | 3.840 | 3.650 | 3.700 | 211,781 | +0.01(+0.27%) |
Nov 15, 2022 | 3.900 | 3.900 | 3.620 | 3.690 | 342,767 | -0.13(-3.40%) |
Nov 14, 2022 | 3.630 | 3.880 | 3.470 | 3.820 | 455,600 | +0.11(+2.96%) |
Nov 11, 2022 | 3.230 | 3.870 | 3.170 | 3.710 | 1,061,886 | +0.62(+20.06%) |
Nov 10, 2022 | 3.040 | 3.240 | 2.980 | 3.090 | 357,000 | +0.26(+9.19%) |
Nov 09, 2022 | 3.010 | 3.050 | 2.770 | 2.830 | 226,533 | -0.17(-5.67%) |
Nov 08, 2022 | 2.930 | 3.120 | 2.930 | 3.000 | 123,603 | +0.06(+2.04%) |
Nov 07, 2022 | 2.920 | 2.980 | 2.860 | 2.940 | 69,570 | +0.08(+2.80%) |
Nov 04, 2022 | 3.050 | 3.140 | 2.710 | 2.860 | 333,452 | -0.14(-4.67%) |
Nov 03, 2022 | 2.990 | 3.030 | 2.900 | 3.000 | 115,976 | +0.05(+1.69%) |
Nov 02, 2022 | 3.120 | 3.120 | 2.910 | 2.950 | 208,816 | -0.15(-4.84%) |