Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.853 | 4.958 | 4.818 | 4.923 | 1,151,113 | +0.10(+2.00%) |
Jan 30, 2023 | 4.827 | 4.888 | 4.800 | 4.827 | 751,306 | -0.04(-0.72%) |
Jan 27, 2023 | 4.748 | 4.923 | 4.730 | 4.862 | 886,403 | +0.09(+1.83%) |
Jan 26, 2023 | 4.827 | 4.879 | 4.717 | 4.774 | 850,972 | -0.03(-0.55%) |
Jan 25, 2023 | 4.835 | 4.868 | 4.686 | 4.800 | 1,143,929 | -0.08(-1.62%) |
Jan 24, 2023 | 4.897 | 4.932 | 4.770 | 4.879 | 1,168,479 | -0.01(-0.18%) |
Jan 23, 2023 | 4.862 | 4.923 | 4.783 | 4.888 | 1,316,265 | +0.04(+0.72%) |
Jan 20, 2023 | 4.678 | 4.870 | 4.656 | 4.853 | 1,096,739 | +0.18(+3.75%) |
Jan 19, 2023 | 4.651 | 4.704 | 4.590 | 4.678 | 994,678 | -0.03(-0.56%) |
Jan 18, 2023 | 4.616 | 4.774 | 4.608 | 4.704 | 1,170,032 | +0.11(+2.29%) |
Jan 17, 2023 | 4.625 | 4.660 | 4.520 | 4.599 | 1,021,462 | -0.02(-0.38%) |
Jan 13, 2023 | 4.581 | 4.643 | 4.538 | 4.616 | 1,203,736 | +0.04(+0.76%) |
Jan 12, 2023 | 4.713 | 4.726 | 4.555 | 4.581 | 1,498,947 | -0.10(-2.06%) |
Jan 11, 2023 | 4.792 | 4.827 | 4.634 | 4.678 | 1,230,691 | -0.11(-2.20%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.708 | 4.783 | 3,058,287 | -0.01(-0.18%) |
Jan 09, 2023 | 4.599 | 4.853 | 4.599 | 4.792 | 3,069,753 | +0.23(+4.99%) |
Jan 06, 2023 | 4.581 | 4.630 | 4.520 | 4.564 | 3,024,287 | -0.01(-0.19%) |
Jan 05, 2023 | 4.397 | 4.616 | 4.375 | 4.573 | 3,595,815 | +0.12(+2.76%) |
Jan 04, 2023 | 4.441 | 4.590 | 4.389 | 4.450 | 2,223,190 | +0.06(+1.40%) |
Jan 03, 2023 | 4.231 | 4.389 | 4.231 | 4.389 | 2,355,336 | +0.18(+4.16%) |
Dec 30, 2022 | 4.187 | 4.362 | 4.161 | 4.213 | 1,505,081 | +0.01(+0.21%) |
Dec 29, 2022 | 4.135 | 4.257 | 4.135 | 4.205 | 1,680,392 | +0.11(+2.78%) |
Dec 28, 2022 | 4.178 | 4.266 | 4.051 | 4.091 | 2,386,481 | -0.09(-2.10%) |
Dec 27, 2022 | 4.170 | 4.213 | 4.078 | 4.178 | 3,203,067 | +0.02(+0.42%) |
Dec 23, 2022 | 4.117 | 4.213 | 4.091 | 4.161 | 2,432,413 | +0.08(+1.93%) |
Dec 22, 2022 | 4.178 | 4.218 | 4.003 | 4.082 | 2,141,302 | -0.14(-3.32%) |
Dec 21, 2022 | 3.854 | 4.235 | 3.797 | 4.222 | 7,778,372 | +0.41(+10.80%) |
Dec 20, 2022 | 3.977 | 4.029 | 3.802 | 3.810 | 2,872,238 | -0.12(-3.12%) |
Dec 19, 2022 | 3.959 | 3.994 | 3.907 | 3.933 | 1,650,554 | -0.05(-1.32%) |
Dec 16, 2022 | 4.073 | 4.108 | 3.955 | 3.986 | 1,904,279 | -0.12(-2.99%) |
Dec 15, 2022 | 4.178 | 4.288 | 4.100 | 4.108 | 1,718,141 | +0.07(+1.74%) |
Dec 14, 2022 | 3.854 | 4.117 | 3.854 | 4.038 | 1,967,543 | +0.18(+4.77%) |
Dec 13, 2022 | 4.065 | 4.117 | 3.837 | 3.854 | 2,890,488 | -0.11(-2.87%) |
Dec 12, 2022 | 4.021 | 4.038 | 3.933 | 3.968 | 1,551,396 | -0.05(-1.31%) |
Dec 09, 2022 | 4.021 | 4.082 | 3.951 | 4.021 | 1,221,127 | -0.01(-0.22%) |
Dec 08, 2022 | 4.029 | 4.126 | 4.008 | 4.029 | 2,335,675 | +0.02(+0.44%) |
Dec 07, 2022 | 4.038 | 4.161 | 4.003 | 4.012 | 2,887,231 | -0.02(-0.43%) |
Dec 06, 2022 | 3.810 | 4.056 | 3.784 | 4.029 | 4,744,772 | +0.25(+6.48%) |
Dec 05, 2022 | 3.942 | 3.951 | 3.767 | 3.784 | 1,706,888 | -0.20(-5.05%) |
Dec 02, 2022 | 3.933 | 4.051 | 3.863 | 3.986 | 1,767,942 | +0.04(+0.89%) |
Dec 01, 2022 | 3.951 | 3.994 | 3.872 | 3.951 | 1,911,461 | +0.04(+0.89%) |
Nov 30, 2022 | 3.784 | 3.933 | 3.784 | 3.916 | 5,786,459 | +0.10(+2.52%) |
Nov 29, 2022 | 3.810 | 3.854 | 3.688 | 3.819 | 2,384,544 | +0.01(+0.23%) |
Nov 28, 2022 | 3.933 | 3.942 | 3.767 | 3.810 | 1,383,065 | -0.18(-4.40%) |
Nov 25, 2022 | 3.907 | 4.025 | 3.907 | 3.986 | 555,344 | +0.05(+1.34%) |
Nov 23, 2022 | 3.863 | 3.946 | 3.828 | 3.933 | 1,253,822 | +0.08(+2.05%) |
Nov 22, 2022 | 3.854 | 3.933 | 3.824 | 3.854 | 1,019,712 | +0.02(+0.46%) |
Nov 21, 2022 | 3.863 | 3.907 | 3.806 | 3.837 | 1,457,621 | -0.07(-1.79%) |
Nov 18, 2022 | 3.881 | 3.951 | 3.854 | 3.907 | 1,492,631 | +0.07(+1.83%) |
Nov 17, 2022 | 3.775 | 3.852 | 3.736 | 3.837 | 1,027,364 | +0.02(+0.46%) |
Nov 16, 2022 | 3.872 | 3.898 | 3.767 | 3.819 | 1,760,466 | -0.07(-1.80%) |
Nov 15, 2022 | 4.073 | 4.108 | 3.828 | 3.889 | 1,428,613 | -0.08(-1.99%) |
Nov 14, 2022 | 4.108 | 4.130 | 3.924 | 3.968 | 3,662,381 | -0.17(-4.03%) |
Nov 11, 2022 | 3.986 | 4.156 | 3.978 | 4.135 | 3,092,854 | +0.25(+6.55%) |
Nov 10, 2022 | 3.821 | 3.893 | 3.803 | 3.881 | 6,066,590 | +0.20(+5.35%) |
Nov 09, 2022 | 3.809 | 3.809 | 3.671 | 3.684 | 932,022 | -0.14(-3.72%) |
Nov 08, 2022 | 3.809 | 3.868 | 3.746 | 3.826 | 930,827 | +0.00(+0.00%) |
Nov 07, 2022 | 3.600 | 3.826 | 3.600 | 3.826 | 2,393,671 | +0.24(+6.78%) |
Nov 04, 2022 | 3.692 | 3.734 | 3.466 | 3.583 | 1,411,184 | -0.05(-1.38%) |
Nov 03, 2022 | 3.583 | 3.725 | 3.550 | 3.633 | 1,018,772 | +0.05(+1.40%) |
Nov 02, 2022 | 3.684 | 3.692 | 3.537 | 3.583 | 1,547,962 | -0.10(-2.73%) |