Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.019 | 4.372 | 3.916 | 4.009 | 2,912,429 | -0.02(-0.46%) |
Jan 30, 2023 | 3.907 | 4.047 | 3.888 | 4.028 | 2,645,620 | +0.06(+1.41%) |
Jan 27, 2023 | 3.954 | 3.991 | 3.888 | 3.972 | 791,760 | +0.02(+0.47%) |
Jan 26, 2023 | 4.205 | 4.261 | 3.852 | 3.954 | 2,259,655 | -0.20(-4.92%) |
Jan 25, 2023 | 4.214 | 4.293 | 4.149 | 4.158 | 1,236,167 | -0.09(-2.19%) |
Jan 24, 2023 | 4.270 | 4.288 | 4.158 | 4.251 | 1,012,749 | +0.01(+0.22%) |
Jan 23, 2023 | 4.000 | 4.316 | 3.995 | 4.242 | 1,225,153 | +0.24(+6.05%) |
Jan 20, 2023 | 3.954 | 4.037 | 3.888 | 4.000 | 1,048,131 | +0.09(+2.38%) |
Jan 19, 2023 | 3.916 | 3.954 | 3.888 | 3.907 | 1,176,769 | -0.06(-1.41%) |
Jan 18, 2023 | 4.130 | 4.195 | 3.940 | 3.963 | 1,078,954 | -0.13(-3.18%) |
Jan 17, 2023 | 4.233 | 4.270 | 4.061 | 4.093 | 1,267,860 | -0.16(-3.72%) |
Jan 13, 2023 | 4.344 | 4.433 | 4.251 | 4.251 | 1,148,068 | -0.13(-2.97%) |
Jan 12, 2023 | 4.475 | 4.512 | 4.335 | 4.382 | 1,623,042 | -0.07(-1.67%) |
Jan 11, 2023 | 4.409 | 4.484 | 4.409 | 4.456 | 1,241,128 | +0.07(+1.48%) |
Jan 10, 2023 | 4.344 | 4.400 | 4.247 | 4.391 | 2,058,352 | +0.06(+1.29%) |
Jan 09, 2023 | 4.335 | 4.451 | 4.223 | 4.335 | 1,900,345 | +0.06(+1.30%) |
Jan 06, 2023 | 4.261 | 4.423 | 4.219 | 4.279 | 2,293,480 | +0.09(+2.22%) |
Jan 05, 2023 | 3.898 | 4.200 | 3.861 | 4.186 | 2,866,575 | +0.27(+6.89%) |
Jan 04, 2023 | 3.795 | 3.926 | 3.795 | 3.916 | 2,541,581 | +0.18(+4.73%) |
Jan 03, 2023 | 3.563 | 3.768 | 3.563 | 3.740 | 1,559,280 | +0.20(+5.79%) |
Dec 30, 2022 | 3.414 | 3.554 | 3.405 | 3.535 | 1,126,935 | +0.05(+1.33%) |
Dec 29, 2022 | 3.275 | 3.493 | 3.130 | 3.488 | 2,005,554 | +0.12(+3.59%) |
Dec 28, 2022 | 3.498 | 3.534 | 3.349 | 3.368 | 1,149,410 | -0.14(-3.98%) |
Dec 27, 2022 | 3.526 | 3.535 | 3.461 | 3.507 | 632,284 | -0.02(-0.53%) |
Dec 23, 2022 | 3.442 | 3.544 | 3.423 | 3.526 | 1,345,748 | +0.07(+1.88%) |
Dec 22, 2022 | 3.479 | 3.490 | 3.349 | 3.461 | 1,860,202 | -0.08(-2.36%) |
Dec 21, 2022 | 3.535 | 3.684 | 3.502 | 3.544 | 1,752,267 | +0.04(+1.06%) |
Dec 20, 2022 | 3.451 | 3.554 | 3.414 | 3.507 | 2,025,381 | +0.04(+1.07%) |
Dec 19, 2022 | 3.572 | 3.625 | 3.461 | 3.470 | 1,476,076 | -0.11(-3.12%) |
Dec 16, 2022 | 3.675 | 3.740 | 3.571 | 3.581 | 3,647,183 | -0.14(-3.75%) |
Dec 15, 2022 | 3.851 | 3.898 | 3.702 | 3.721 | 1,681,647 | -0.20(-5.21%) |
Dec 14, 2022 | 3.972 | 4.028 | 3.865 | 3.926 | 1,626,612 | -0.02(-0.47%) |
Dec 13, 2022 | 4.112 | 4.172 | 3.916 | 3.944 | 2,768,000 | -0.06(-1.40%) |
Dec 12, 2022 | 3.563 | 4.042 | 3.563 | 4.000 | 3,447,136 | +0.44(+12.27%) |
Dec 09, 2022 | 3.516 | 3.614 | 3.479 | 3.563 | 817,325 | +0.03(+0.79%) |
Dec 08, 2022 | 3.526 | 3.738 | 3.526 | 3.535 | 1,672,023 | +0.02(+0.53%) |
Dec 07, 2022 | 3.581 | 3.591 | 3.498 | 3.516 | 1,668,406 | -0.07(-2.07%) |
Dec 06, 2022 | 3.693 | 3.693 | 3.479 | 3.591 | 2,550,763 | -0.08(-2.28%) |
Dec 05, 2022 | 3.665 | 3.730 | 3.572 | 3.675 | 1,577,945 | +0.00(+0.00%) |
Dec 02, 2022 | 3.498 | 3.675 | 3.437 | 3.675 | 1,496,941 | +0.11(+3.13%) |
Dec 01, 2022 | 3.554 | 3.609 | 3.516 | 3.563 | 1,003,710 | +0.01(+0.26%) |
Nov 30, 2022 | 3.442 | 3.568 | 3.293 | 3.554 | 2,354,748 | +0.13(+3.80%) |
Nov 29, 2022 | 3.395 | 3.433 | 3.349 | 3.423 | 841,661 | +0.03(+0.82%) |
Nov 28, 2022 | 3.349 | 3.437 | 3.340 | 3.395 | 1,340,106 | +0.01(+0.27%) |
Nov 25, 2022 | 3.423 | 3.442 | 3.377 | 3.386 | 406,929 | -0.05(-1.36%) |
Nov 23, 2022 | 3.395 | 3.451 | 3.358 | 3.433 | 1,066,250 | +0.01(+0.27%) |
Nov 22, 2022 | 3.358 | 3.423 | 3.293 | 3.423 | 1,319,903 | +0.09(+2.79%) |
Nov 21, 2022 | 3.414 | 3.507 | 3.270 | 3.330 | 2,379,954 | -0.03(-0.83%) |
Nov 18, 2022 | 3.368 | 3.405 | 3.209 | 3.358 | 2,968,599 | +0.04(+1.12%) |
Nov 17, 2022 | 3.051 | 3.321 | 3.042 | 3.321 | 3,502,136 | +0.21(+6.89%) |
Nov 16, 2022 | 3.209 | 3.242 | 3.051 | 3.107 | 2,462,014 | -0.15(-4.57%) |
Nov 15, 2022 | 3.154 | 3.302 | 3.154 | 3.256 | 1,915,319 | +0.12(+3.86%) |
Nov 14, 2022 | 3.079 | 3.154 | 3.037 | 3.135 | 2,258,235 | +0.07(+2.12%) |
Nov 11, 2022 | 3.024 | 3.079 | 2.891 | 3.070 | 2,309,468 | +0.05(+1.82%) |
Nov 10, 2022 | 2.951 | 3.134 | 2.942 | 3.015 | 2,554,298 | +0.22(+7.87%) |
Nov 09, 2022 | 2.923 | 2.942 | 2.777 | 2.795 | 1,602,207 | -0.15(-4.98%) |
Nov 08, 2022 | 2.951 | 2.983 | 2.868 | 2.942 | 1,919,074 | +0.01(+0.31%) |
Nov 07, 2022 | 2.859 | 2.983 | 2.859 | 2.932 | 1,845,039 | +0.08(+2.89%) |
Nov 04, 2022 | 2.832 | 2.923 | 2.777 | 2.850 | 1,520,351 | +0.06(+2.30%) |
Nov 03, 2022 | 2.758 | 2.795 | 2.712 | 2.786 | 1,066,077 | -0.02(-0.65%) |
Nov 02, 2022 | 3.042 | 3.042 | 2.795 | 2.804 | 1,920,593 | -0.30(-9.73%) |