Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.580 | 4.680 | 4.550 | 4.680 | 5,978 | +0.17(+3.77%) |
Jan 30, 2023 | 4.480 | 4.590 | 4.400 | 4.510 | 36,422 | +0.06(+1.35%) |
Jan 27, 2023 | 4.500 | 4.610 | 4.400 | 4.450 | 25,253 | -0.14(-3.05%) |
Jan 26, 2023 | 4.600 | 4.610 | 4.510 | 4.590 | 40,387 | -0.05(-1.08%) |
Jan 25, 2023 | 4.610 | 4.640 | 4.520 | 4.640 | 3,247 | +0.00(+0.00%) |
Jan 24, 2023 | 4.770 | 4.770 | 4.570 | 4.640 | 33,371 | -0.18(-3.73%) |
Jan 23, 2023 | 4.810 | 4.845 | 4.750 | 4.820 | 12,576 | +0.02(+0.42%) |
Jan 20, 2023 | 4.730 | 4.830 | 4.710 | 4.800 | 4,055 | +0.10(+2.13%) |
Jan 19, 2023 | 4.790 | 4.885 | 4.630 | 4.700 | 29,087 | -0.37(-7.30%) |
Jan 18, 2023 | 5.070 | 5.130 | 5.030 | 5.070 | 26,591 | +0.15(+3.05%) |
Jan 17, 2023 | 5.080 | 5.140 | 4.580 | 4.920 | 90,018 | -0.16(-3.15%) |
Jan 13, 2023 | 5.050 | 5.090 | 4.955 | 5.080 | 22,452 | -0.00(-0.00%) |
Jan 12, 2023 | 5.200 | 5.200 | 4.990 | 5.080 | 46,193 | -0.17(-3.24%) |
Jan 11, 2023 | 4.950 | 5.380 | 4.950 | 5.250 | 102,929 | +0.35(+7.14%) |
Jan 10, 2023 | 4.680 | 4.970 | 4.680 | 4.900 | 144,908 | +0.20(+4.26%) |
Jan 09, 2023 | 4.500 | 4.710 | 4.500 | 4.700 | 55,399 | +0.20(+4.44%) |
Jan 06, 2023 | 4.360 | 4.521 | 4.260 | 4.500 | 109,286 | +0.11(+2.51%) |
Jan 05, 2023 | 4.320 | 4.401 | 4.250 | 4.390 | 110,387 | +0.08(+1.86%) |
Jan 04, 2023 | 4.240 | 4.320 | 4.220 | 4.310 | 103,272 | +0.16(+3.86%) |
Jan 03, 2023 | 4.100 | 4.240 | 4.020 | 4.150 | 74,601 | +0.14(+3.49%) |
Dec 30, 2022 | 3.930 | 4.040 | 3.930 | 4.010 | 38,690 | +0.03(+0.75%) |
Dec 29, 2022 | 3.790 | 4.000 | 3.783 | 3.980 | 41,237 | +0.16(+4.19%) |
Dec 28, 2022 | 3.750 | 3.860 | 3.750 | 3.820 | 27,078 | +0.03(+0.79%) |
Dec 27, 2022 | 3.810 | 3.830 | 3.721 | 3.790 | 60,589 | -0.13(-3.32%) |
Dec 23, 2022 | 3.930 | 3.940 | 3.800 | 3.920 | 40,730 | -0.01(-0.25%) |
Dec 22, 2022 | 4.030 | 4.030 | 3.750 | 3.930 | 73,031 | -0.14(-3.44%) |
Dec 21, 2022 | 4.050 | 4.120 | 4.040 | 4.070 | 33,906 | -0.05(-1.21%) |
Dec 20, 2022 | 4.140 | 4.200 | 4.030 | 4.120 | 25,395 | -0.06(-1.44%) |
Dec 19, 2022 | 3.960 | 4.234 | 3.960 | 4.180 | 96,480 | +0.29(+7.46%) |
Dec 16, 2022 | 4.050 | 4.090 | 3.850 | 3.890 | 328,952 | -0.17(-4.19%) |
Dec 15, 2022 | 4.110 | 4.120 | 3.970 | 4.060 | 77,446 | -0.27(-6.24%) |
Dec 14, 2022 | 4.590 | 4.590 | 4.240 | 4.330 | 100,561 | -0.26(-5.66%) |
Dec 13, 2022 | 4.520 | 4.600 | 4.500 | 4.590 | 28,234 | +0.10(+2.23%) |
Dec 12, 2022 | 4.550 | 4.550 | 4.470 | 4.490 | 44,639 | -0.11(-2.39%) |
Dec 09, 2022 | 4.670 | 4.700 | 4.560 | 4.600 | 18,703 | -0.10(-2.13%) |
Dec 08, 2022 | 4.550 | 4.700 | 4.550 | 4.700 | 34,413 | +0.13(+2.84%) |
Dec 07, 2022 | 4.540 | 4.580 | 4.490 | 4.570 | 45,822 | -0.01(-0.22%) |
Dec 06, 2022 | 4.600 | 4.600 | 4.530 | 4.580 | 28,252 | -0.04(-0.87%) |
Dec 05, 2022 | 4.680 | 4.680 | 4.580 | 4.620 | 45,030 | -0.07(-1.49%) |
Dec 02, 2022 | 4.720 | 4.720 | 4.640 | 4.690 | 31,006 | -0.01(-0.21%) |
Dec 01, 2022 | 4.680 | 4.710 | 4.624 | 4.700 | 60,901 | +0.00(+0.00%) |
Nov 30, 2022 | 4.690 | 4.740 | 4.500 | 4.700 | 86,364 | +0.08(+1.73%) |
Nov 29, 2022 | 4.500 | 4.722 | 4.470 | 4.620 | 139,313 | +0.17(+3.82%) |
Nov 28, 2022 | 4.350 | 4.550 | 4.230 | 4.450 | 205,418 | +0.14(+3.25%) |
Nov 25, 2022 | 4.300 | 4.350 | 4.240 | 4.310 | 11,871 | +0.01(+0.23%) |
Nov 23, 2022 | 4.320 | 4.330 | 4.300 | 4.300 | 14,984 | -0.02(-0.46%) |
Nov 22, 2022 | 4.320 | 4.360 | 4.308 | 4.320 | 58,925 | -0.15(-3.36%) |
Nov 21, 2022 | 4.460 | 4.550 | 4.375 | 4.470 | 78,153 | -0.06(-1.32%) |
Nov 18, 2022 | 4.550 | 4.560 | 4.420 | 4.530 | 12,905 | +0.06(+1.34%) |
Nov 17, 2022 | 4.500 | 4.514 | 4.390 | 4.470 | 8,135 | -0.02(-0.45%) |
Nov 16, 2022 | 4.500 | 4.570 | 4.410 | 4.490 | 15,486 | -0.01(-0.22%) |
Nov 15, 2022 | 4.510 | 4.600 | 4.460 | 4.500 | 16,203 | +0.08(+1.81%) |
Nov 14, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 106,216 | -0.08(-1.78%) |
Nov 11, 2022 | 4.430 | 4.670 | 4.390 | 4.500 | 19,350 | +0.10(+2.27%) |
Nov 10, 2022 | 4.400 | 4.480 | 4.320 | 4.400 | 21,497 | +0.09(+2.09%) |
Nov 09, 2022 | 4.270 | 4.408 | 4.270 | 4.310 | 10,776 | +0.01(+0.23%) |
Nov 08, 2022 | 4.270 | 4.370 | 4.270 | 4.300 | 7,056 | -0.06(-1.38%) |
Nov 07, 2022 | 4.440 | 4.440 | 4.210 | 4.360 | 121,427 | -0.06(-1.36%) |
Nov 04, 2022 | 4.292 | 4.490 | 4.292 | 4.420 | 9,367 | +0.07(+1.61%) |
Nov 03, 2022 | 4.500 | 4.520 | 4.220 | 4.350 | 158,531 | -0.33(-7.05%) |
Nov 02, 2022 | 4.580 | 4.700 | 4.480 | 4.680 | 37,406 | +0.08(+1.74%) |