Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.770 | 5.000 | 4.770 | 4.950 | 48,128 | +0.09(+1.85%) |
Jan 30, 2023 | 4.990 | 4.990 | 4.840 | 4.860 | 26,081 | -0.08(-1.62%) |
Jan 27, 2023 | 4.930 | 4.980 | 4.900 | 4.940 | 71,922 | +0.01(+0.20%) |
Jan 26, 2023 | 4.940 | 4.970 | 4.850 | 4.930 | 32,792 | +0.04(+0.82%) |
Jan 25, 2023 | 4.750 | 4.892 | 4.750 | 4.890 | 157,079 | +0.19(+4.04%) |
Jan 24, 2023 | 4.740 | 4.820 | 4.650 | 4.700 | 95,885 | -0.13(-2.69%) |
Jan 23, 2023 | 4.820 | 4.860 | 4.715 | 4.830 | 55,515 | +0.13(+2.77%) |
Jan 20, 2023 | 4.570 | 4.740 | 4.570 | 4.700 | 186,177 | +0.09(+1.95%) |
Jan 19, 2023 | 4.440 | 4.710 | 4.280 | 4.610 | 493,273 | -0.06(-1.28%) |
Jan 18, 2023 | 4.670 | 4.710 | 4.630 | 4.670 | 171,066 | +0.05(+1.08%) |
Jan 17, 2023 | 4.610 | 4.750 | 4.520 | 4.620 | 145,150 | +0.05(+1.09%) |
Jan 13, 2023 | 4.480 | 4.620 | 4.345 | 4.570 | 260,305 | +0.39(+9.33%) |
Jan 12, 2023 | 4.180 | 4.290 | 4.020 | 4.180 | 1,123,315 | -0.07(-1.65%) |
Jan 11, 2023 | 4.020 | 4.300 | 3.950 | 4.250 | 902,037 | +0.07(+1.67%) |
Jan 10, 2023 | 4.000 | 4.190 | 3.980 | 4.180 | 279,672 | +0.19(+4.76%) |
Jan 09, 2023 | 3.890 | 4.010 | 3.890 | 3.990 | 17,838 | +0.11(+2.84%) |
Jan 06, 2023 | 3.590 | 3.880 | 3.520 | 3.880 | 76,085 | +0.28(+7.78%) |
Jan 05, 2023 | 3.510 | 3.720 | 3.510 | 3.600 | 31,915 | -0.23(-6.01%) |
Jan 04, 2023 | 3.770 | 3.890 | 3.620 | 3.830 | 116,334 | +0.27(+7.74%) |
Jan 03, 2023 | 3.550 | 3.615 | 3.500 | 3.555 | 58,757 | -0.02(-0.70%) |
Dec 30, 2022 | 3.510 | 3.600 | 3.490 | 3.580 | 18,120 | -0.02(-0.56%) |
Dec 29, 2022 | 3.360 | 3.600 | 3.360 | 3.600 | 39,158 | +0.36(+11.11%) |
Dec 28, 2022 | 3.210 | 3.265 | 3.170 | 3.240 | 68,257 | +0.03(+0.93%) |
Dec 27, 2022 | 3.310 | 3.310 | 3.170 | 3.210 | 120,799 | -0.04(-1.23%) |
Dec 23, 2022 | 3.260 | 3.365 | 3.200 | 3.250 | 155,447 | -0.17(-4.97%) |
Dec 22, 2022 | 3.300 | 3.420 | 3.290 | 3.420 | 40,547 | +0.05(+1.48%) |
Dec 21, 2022 | 3.280 | 3.370 | 3.260 | 3.370 | 98,027 | -0.09(-2.60%) |
Dec 20, 2022 | 3.300 | 3.520 | 3.300 | 3.460 | 331,063 | -0.13(-3.62%) |
Dec 19, 2022 | 3.600 | 3.670 | 3.500 | 3.590 | 393,784 | -0.08(-2.18%) |
Dec 16, 2022 | 3.370 | 3.720 | 3.350 | 3.670 | 2,168,219 | -0.32(-8.02%) |
Dec 15, 2022 | 4.030 | 4.030 | 3.930 | 3.990 | 126,037 | -0.09(-2.21%) |
Dec 14, 2022 | 4.090 | 4.090 | 4.010 | 4.080 | 39,383 | -0.11(-2.63%) |
Dec 13, 2022 | 4.160 | 4.210 | 4.060 | 4.190 | 56,573 | -0.08(-1.87%) |
Dec 12, 2022 | 4.220 | 4.270 | 4.015 | 4.270 | 48,694 | +0.02(+0.47%) |
Dec 09, 2022 | 4.250 | 4.360 | 4.190 | 4.250 | 96,520 | -0.10(-2.30%) |
Dec 08, 2022 | 4.370 | 4.430 | 3.940 | 4.350 | 35,871 | +0.03(+0.69%) |
Dec 07, 2022 | 4.330 | 4.350 | 4.280 | 4.320 | 16,678 | +0.04(+0.93%) |
Dec 06, 2022 | 4.230 | 4.280 | 4.140 | 4.280 | 144,491 | +0.06(+1.42%) |
Dec 05, 2022 | 4.250 | 4.280 | 4.170 | 4.220 | 317,843 | +0.01(+0.24%) |
Dec 02, 2022 | 4.090 | 4.210 | 4.030 | 4.210 | 162,184 | +0.28(+7.12%) |
Dec 01, 2022 | 4.150 | 4.170 | 3.930 | 3.930 | 17,399 | -0.19(-4.61%) |
Nov 30, 2022 | 4.060 | 4.120 | 3.960 | 4.120 | 51,447 | +0.19(+4.70%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.790 | 3.935 | 54,869 | -0.07(-1.87%) |
Nov 28, 2022 | 3.940 | 4.020 | 3.920 | 4.010 | 25,037 | +0.15(+3.89%) |
Nov 25, 2022 | 3.790 | 4.140 | 3.790 | 3.860 | 55,596 | -0.14(-3.50%) |
Nov 23, 2022 | 3.920 | 4.000 | 3.911 | 4.000 | 12,272 | +0.12(+3.09%) |
Nov 22, 2022 | 3.900 | 3.900 | 3.775 | 3.880 | 33,130 | -0.13(-3.24%) |
Nov 21, 2022 | 3.990 | 4.070 | 3.890 | 4.010 | 30,463 | -0.04(-0.99%) |
Nov 18, 2022 | 3.970 | 4.080 | 3.900 | 4.050 | 74,696 | +0.06(+1.50%) |
Nov 17, 2022 | 3.860 | 4.000 | 3.800 | 3.990 | 73,592 | +0.13(+3.37%) |
Nov 16, 2022 | 3.700 | 3.900 | 3.700 | 3.860 | 220,344 | -0.07(-1.78%) |
Nov 15, 2022 | 3.860 | 3.930 | 3.790 | 3.930 | 322,193 | -0.01(-0.25%) |
Nov 14, 2022 | 3.860 | 4.010 | 3.790 | 3.940 | 827,126 | -1.52(-27.84%) |
Nov 11, 2022 | 5.370 | 5.485 | 5.370 | 5.460 | 51,658 | +0.13(+2.44%) |
Nov 10, 2022 | 5.130 | 5.360 | 5.080 | 5.330 | 130,965 | +0.39(+7.89%) |
Nov 09, 2022 | 5.000 | 5.160 | 4.870 | 4.940 | 111,064 | +0.00(+0.00%) |
Nov 08, 2022 | 5.000 | 5.110 | 4.870 | 4.940 | 74,222 | -0.15(-2.95%) |
Nov 07, 2022 | 4.950 | 5.200 | 4.615 | 5.090 | 78,879 | +0.19(+3.88%) |
Nov 04, 2022 | 4.890 | 5.000 | 4.790 | 4.900 | 29,515 | +0.00(+0.00%) |
Nov 03, 2022 | 4.780 | 4.910 | 4.750 | 4.900 | 78,749 | -0.03(-0.61%) |
Nov 02, 2022 | 4.950 | 5.150 | 4.803 | 4.930 | 92,146 | -0.03(-0.60%) |