Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.230 | 4.416 | 4.184 | 4.323 | 995,711 | +0.08(+1.97%) |
Jan 30, 2023 | 4.361 | 4.393 | 4.230 | 4.240 | 763,995 | -0.18(-4.00%) |
Jan 27, 2023 | 4.612 | 4.649 | 4.407 | 4.416 | 1,275,400 | -0.20(-4.23%) |
Jan 26, 2023 | 4.584 | 4.677 | 4.501 | 4.612 | 596,064 | +0.09(+2.06%) |
Jan 25, 2023 | 4.444 | 4.537 | 4.361 | 4.519 | 586,917 | +0.04(+0.83%) |
Jan 24, 2023 | 4.519 | 4.621 | 4.472 | 4.481 | 936,796 | -0.03(-0.62%) |
Jan 23, 2023 | 4.574 | 4.630 | 4.449 | 4.509 | 1,054,613 | -0.06(-1.22%) |
Jan 20, 2023 | 4.612 | 4.630 | 4.481 | 4.565 | 969,190 | -0.01(-0.20%) |
Jan 19, 2023 | 4.407 | 4.584 | 4.370 | 4.574 | 890,474 | +0.13(+2.93%) |
Jan 18, 2023 | 4.546 | 4.732 | 4.435 | 4.444 | 1,473,692 | -0.06(-1.24%) |
Jan 17, 2023 | 4.342 | 4.519 | 4.323 | 4.500 | 1,362,552 | +0.19(+4.31%) |
Jan 13, 2023 | 4.314 | 4.370 | 4.184 | 4.314 | 1,028,690 | +0.00(+0.00%) |
Jan 12, 2023 | 4.165 | 4.342 | 4.147 | 4.314 | 1,802,027 | +0.21(+5.22%) |
Jan 11, 2023 | 4.165 | 4.175 | 4.040 | 4.100 | 934,169 | -0.02(-0.45%) |
Jan 10, 2023 | 4.091 | 4.184 | 3.970 | 4.119 | 1,384,862 | +0.06(+1.37%) |
Jan 09, 2023 | 4.147 | 4.230 | 4.021 | 4.063 | 1,332,467 | +0.00(+0.00%) |
Jan 06, 2023 | 4.044 | 4.119 | 3.970 | 4.063 | 878,739 | +0.10(+2.58%) |
Jan 05, 2023 | 3.896 | 3.998 | 3.868 | 3.961 | 1,290,861 | +0.04(+0.95%) |
Jan 04, 2023 | 3.868 | 4.006 | 3.821 | 3.924 | 1,716,229 | -0.03(-0.71%) |
Jan 03, 2023 | 4.184 | 4.212 | 3.845 | 3.951 | 2,227,288 | -0.29(-6.80%) |
Dec 30, 2022 | 4.119 | 4.244 | 4.026 | 4.240 | 1,396,430 | +0.08(+2.01%) |
Dec 29, 2022 | 4.091 | 4.207 | 4.074 | 4.156 | 1,117,794 | +0.07(+1.82%) |
Dec 28, 2022 | 4.314 | 4.333 | 4.017 | 4.082 | 1,861,863 | -0.27(-6.20%) |
Dec 27, 2022 | 4.314 | 4.351 | 4.240 | 4.351 | 1,133,339 | +0.09(+2.18%) |
Dec 23, 2022 | 4.119 | 4.258 | 4.100 | 4.258 | 1,080,047 | +0.19(+4.57%) |
Dec 22, 2022 | 4.175 | 4.184 | 3.933 | 4.072 | 1,340,156 | -0.13(-3.10%) |
Dec 21, 2022 | 4.184 | 4.240 | 4.058 | 4.202 | 1,448,408 | +0.14(+3.43%) |
Dec 20, 2022 | 3.942 | 4.110 | 3.933 | 4.063 | 1,306,478 | +0.10(+2.58%) |
Dec 19, 2022 | 3.989 | 4.096 | 3.928 | 3.961 | 2,259,052 | -0.01(-0.23%) |
Dec 16, 2022 | 4.035 | 4.123 | 3.803 | 3.970 | 16,859,240 | -0.13(-3.17%) |
Dec 15, 2022 | 4.017 | 4.202 | 3.933 | 4.100 | 3,644,126 | +0.09(+2.32%) |
Dec 14, 2022 | 4.044 | 4.155 | 3.928 | 4.007 | 3,166,991 | -0.04(-0.92%) |
Dec 13, 2022 | 4.137 | 4.145 | 3.886 | 4.044 | 3,496,558 | +0.00(+0.00%) |
Dec 12, 2022 | 3.868 | 4.072 | 3.863 | 4.044 | 3,324,103 | +0.20(+5.33%) |
Dec 09, 2022 | 4.398 | 4.398 | 3.840 | 3.840 | 3,903,546 | -0.57(-12.87%) |
Dec 08, 2022 | 4.732 | 4.779 | 4.375 | 4.407 | 1,757,261 | -0.17(-3.66%) |
Dec 07, 2022 | 4.584 | 4.705 | 4.509 | 4.574 | 1,746,981 | -0.03(-0.61%) |
Dec 06, 2022 | 4.667 | 4.770 | 4.537 | 4.602 | 2,120,225 | -0.12(-2.56%) |
Dec 05, 2022 | 5.114 | 5.193 | 4.635 | 4.723 | 2,175,729 | -0.29(-5.75%) |
Dec 02, 2022 | 4.770 | 5.090 | 4.770 | 5.011 | 2,124,642 | +0.17(+3.45%) |
Dec 01, 2022 | 4.853 | 4.988 | 4.788 | 4.844 | 1,393,070 | +0.03(+0.58%) |
Nov 30, 2022 | 4.825 | 4.844 | 4.668 | 4.816 | 3,529,698 | +0.09(+1.97%) |
Nov 29, 2022 | 4.742 | 4.872 | 4.667 | 4.723 | 1,660,784 | +0.06(+1.20%) |
Nov 28, 2022 | 4.714 | 4.770 | 4.630 | 4.667 | 1,668,458 | -0.20(-4.20%) |
Nov 25, 2022 | 4.881 | 5.021 | 4.844 | 4.872 | 733,355 | +0.04(+0.77%) |
Nov 23, 2022 | 4.863 | 4.974 | 4.770 | 4.835 | 1,014,205 | -0.15(-2.99%) |
Nov 22, 2022 | 4.946 | 5.076 | 4.816 | 4.983 | 1,690,748 | +0.14(+2.88%) |
Nov 21, 2022 | 4.788 | 4.900 | 4.463 | 4.844 | 2,793,129 | -0.12(-2.39%) |
Nov 18, 2022 | 4.916 | 5.110 | 4.815 | 4.963 | 2,120,330 | +0.00(+0.00%) |
Nov 17, 2022 | 4.852 | 4.963 | 4.732 | 4.963 | 1,733,815 | +0.06(+1.13%) |
Nov 16, 2022 | 5.129 | 5.134 | 4.898 | 4.907 | 1,819,170 | -0.22(-4.32%) |
Nov 15, 2022 | 5.203 | 5.207 | 5.000 | 5.129 | 1,502,185 | +0.04(+0.73%) |
Nov 14, 2022 | 4.935 | 5.295 | 4.926 | 5.092 | 2,215,124 | +0.13(+2.61%) |
Nov 11, 2022 | 4.889 | 5.055 | 4.713 | 4.963 | 3,485,289 | +0.27(+5.71%) |
Nov 10, 2022 | 4.732 | 4.732 | 4.482 | 4.695 | 2,648,152 | +0.15(+3.25%) |
Nov 09, 2022 | 4.732 | 4.861 | 4.547 | 4.547 | 2,530,539 | -0.23(-4.84%) |
Nov 08, 2022 | 4.796 | 4.819 | 4.658 | 4.778 | 1,784,979 | -0.01(-0.19%) |
Nov 07, 2022 | 4.805 | 4.907 | 4.690 | 4.787 | 1,835,992 | +0.01(+0.19%) |
Nov 04, 2022 | 4.861 | 5.000 | 4.667 | 4.778 | 1,490,314 | +0.18(+4.02%) |
Nov 03, 2022 | 4.639 | 4.778 | 4.579 | 4.593 | 1,142,234 | -0.04(-0.80%) |
Nov 02, 2022 | 4.805 | 4.833 | 4.630 | 4.630 | 2,037,572 | -0.22(-4.57%) |