Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.930 | 5.110 | 4.930 | 5.070 | 920,171 | +0.18(+3.68%) |
Jan 30, 2023 | 5.200 | 5.225 | 4.780 | 4.890 | 893,329 | -0.38(-7.21%) |
Jan 27, 2023 | 4.940 | 5.300 | 4.930 | 5.270 | 785,993 | +0.33(+6.68%) |
Jan 26, 2023 | 4.860 | 4.995 | 4.724 | 4.940 | 892,706 | +0.12(+2.49%) |
Jan 25, 2023 | 4.680 | 4.855 | 4.505 | 4.820 | 879,852 | +0.10(+2.12%) |
Jan 24, 2023 | 4.160 | 4.785 | 4.105 | 4.720 | 1,685,571 | +0.56(+13.46%) |
Jan 23, 2023 | 3.900 | 4.180 | 3.800 | 4.160 | 1,190,048 | +0.27(+6.94%) |
Jan 20, 2023 | 3.620 | 3.920 | 3.570 | 3.890 | 1,139,989 | +0.34(+9.58%) |
Jan 19, 2023 | 3.600 | 3.640 | 3.505 | 3.550 | 783,882 | -0.12(-3.27%) |
Jan 18, 2023 | 3.820 | 3.955 | 3.660 | 3.670 | 992,042 | -0.11(-2.91%) |
Jan 17, 2023 | 3.990 | 3.990 | 3.745 | 3.780 | 1,452,735 | -0.11(-2.83%) |
Jan 13, 2023 | 3.750 | 4.060 | 3.750 | 3.890 | 1,140,671 | +0.03(+0.78%) |
Jan 12, 2023 | 3.670 | 3.870 | 3.600 | 3.860 | 1,214,077 | +0.20(+5.46%) |
Jan 11, 2023 | 3.620 | 3.699 | 3.515 | 3.660 | 988,783 | +0.04(+1.24%) |
Jan 10, 2023 | 3.520 | 3.715 | 3.480 | 3.615 | 943,185 | +0.11(+2.99%) |
Jan 09, 2023 | 3.560 | 3.625 | 3.460 | 3.510 | 1,037,567 | +0.01(+0.29%) |
Jan 06, 2023 | 3.590 | 3.610 | 3.400 | 3.500 | 1,198,385 | -0.06(-1.69%) |
Jan 05, 2023 | 3.410 | 3.565 | 3.360 | 3.560 | 1,546,814 | +0.21(+6.27%) |
Jan 04, 2023 | 3.290 | 3.370 | 3.220 | 3.350 | 1,279,938 | +0.07(+2.13%) |
Jan 03, 2023 | 3.310 | 3.430 | 3.250 | 3.280 | 1,042,886 | +0.00(+0.00%) |
Dec 30, 2022 | 3.110 | 3.280 | 3.060 | 3.280 | 1,564,446 | +0.14(+4.46%) |
Dec 29, 2022 | 3.090 | 3.280 | 2.959 | 3.140 | 1,753,293 | +0.15(+5.02%) |
Dec 28, 2022 | 2.870 | 3.065 | 2.850 | 2.990 | 1,793,899 | +0.14(+4.91%) |
Dec 27, 2022 | 3.050 | 3.060 | 2.830 | 2.850 | 1,637,774 | -0.14(-4.68%) |
Dec 23, 2022 | 3.180 | 3.220 | 2.935 | 2.990 | 1,681,030 | -0.22(-6.85%) |
Dec 22, 2022 | 3.240 | 3.270 | 2.970 | 3.210 | 2,305,954 | -0.10(-3.02%) |
Dec 21, 2022 | 3.660 | 3.670 | 3.280 | 3.310 | 1,577,188 | -0.19(-5.43%) |
Dec 20, 2022 | 3.420 | 3.560 | 3.390 | 3.500 | 1,795,380 | +0.08(+2.34%) |
Dec 19, 2022 | 3.580 | 3.775 | 3.400 | 3.420 | 3,457,305 | -0.10(-2.84%) |
Dec 16, 2022 | 3.510 | 3.620 | 3.270 | 3.520 | 4,440,348 | +0.06(+1.73%) |
Dec 15, 2022 | 3.810 | 3.930 | 3.420 | 3.460 | 2,234,034 | -0.42(-10.82%) |
Dec 14, 2022 | 4.080 | 4.165 | 3.830 | 3.880 | 1,308,513 | -0.22(-5.37%) |
Dec 13, 2022 | 4.490 | 4.490 | 3.960 | 4.100 | 1,998,469 | -0.22(-5.09%) |
Dec 12, 2022 | 4.420 | 4.485 | 4.220 | 4.320 | 1,710,244 | -0.14(-3.14%) |
Dec 09, 2022 | 4.720 | 4.790 | 4.430 | 4.460 | 1,321,653 | -0.28(-5.91%) |
Dec 08, 2022 | 4.760 | 4.765 | 4.420 | 4.740 | 982,947 | +0.08(+1.72%) |
Dec 07, 2022 | 4.440 | 4.960 | 4.390 | 4.660 | 1,377,427 | +0.18(+4.02%) |
Dec 06, 2022 | 4.650 | 4.670 | 4.355 | 4.480 | 1,489,018 | -0.17(-3.66%) |
Dec 05, 2022 | 4.750 | 4.880 | 4.565 | 4.650 | 1,074,309 | -0.11(-2.31%) |
Dec 02, 2022 | 4.320 | 4.815 | 4.260 | 4.760 | 751,038 | +0.36(+8.18%) |
Dec 01, 2022 | 4.550 | 4.630 | 4.320 | 4.400 | 1,138,228 | -0.13(-2.87%) |
Nov 30, 2022 | 4.210 | 4.540 | 4.080 | 4.530 | 1,851,473 | +0.36(+8.63%) |
Nov 29, 2022 | 4.080 | 4.180 | 4.000 | 4.170 | 538,014 | +0.08(+1.96%) |
Nov 28, 2022 | 4.170 | 4.270 | 4.035 | 4.090 | 752,841 | -0.09(-2.15%) |
Nov 25, 2022 | 4.240 | 4.240 | 4.120 | 4.180 | 205,096 | +0.01(+0.24%) |
Nov 23, 2022 | 4.220 | 4.470 | 4.160 | 4.170 | 867,005 | -0.04(-0.95%) |
Nov 22, 2022 | 4.160 | 4.220 | 4.030 | 4.210 | 690,329 | +0.08(+1.94%) |
Nov 21, 2022 | 4.220 | 4.255 | 4.040 | 4.130 | 695,679 | -0.14(-3.28%) |
Nov 18, 2022 | 4.400 | 4.452 | 4.180 | 4.270 | 947,021 | -0.04(-0.93%) |
Nov 17, 2022 | 4.480 | 4.685 | 4.270 | 4.310 | 1,750,824 | -0.26(-5.69%) |
Nov 16, 2022 | 4.930 | 5.020 | 4.504 | 4.570 | 2,032,486 | -0.44(-8.78%) |
Nov 15, 2022 | 5.420 | 5.610 | 4.900 | 5.010 | 1,324,973 | -0.17(-3.28%) |
Nov 14, 2022 | 5.070 | 5.530 | 5.050 | 5.180 | 4,014,097 | +0.05(+0.97%) |
Nov 11, 2022 | 4.770 | 5.350 | 4.750 | 5.130 | 1,685,593 | +0.32(+6.65%) |
Nov 10, 2022 | 3.980 | 4.900 | 3.960 | 4.810 | 2,655,958 | +0.93(+23.97%) |
Nov 09, 2022 | 4.600 | 4.670 | 3.880 | 3.880 | 1,438,044 | -1.02(-20.82%) |
Nov 08, 2022 | 4.790 | 5.200 | 4.700 | 4.900 | 1,132,373 | +0.17(+3.59%) |
Nov 07, 2022 | 4.800 | 4.980 | 4.650 | 4.730 | 1,004,892 | -0.02(-0.42%) |
Nov 04, 2022 | 4.800 | 4.865 | 4.540 | 4.750 | 1,351,243 | +0.10(+2.15%) |
Nov 03, 2022 | 4.550 | 4.810 | 4.500 | 4.650 | 724,985 | -0.02(-0.43%) |
Nov 02, 2022 | 4.820 | 4.640 | 4.670 | 1,258,982 | -0.16(-3.31%) |