Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.951 | 4.119 | 3.923 | 4.035 | 52,640 | +0.07(+1.89%) |
Jan 30, 2023 | 3.970 | 4.080 | 3.951 | 3.961 | 9,619 | -0.01(-0.17%) |
Jan 27, 2023 | 3.961 | 3.970 | 3.914 | 3.967 | 5,333 | +0.02(+0.53%) |
Jan 26, 2023 | 3.848 | 3.961 | 3.830 | 3.946 | 26,316 | +0.02(+0.60%) |
Jan 25, 2023 | 3.858 | 3.962 | 3.858 | 3.923 | 11,986 | -0.02(-0.47%) |
Jan 24, 2023 | 3.942 | 3.970 | 3.942 | 3.942 | 1,968 | -0.03(-0.71%) |
Jan 23, 2023 | 3.932 | 3.970 | 3.923 | 3.970 | 14,950 | +0.04(+0.95%) |
Jan 20, 2023 | 3.970 | 4.003 | 3.932 | 3.932 | 16,238 | -0.04(-0.94%) |
Jan 19, 2023 | 4.017 | 4.026 | 3.923 | 3.970 | 4,458 | +0.04(+0.95%) |
Jan 18, 2023 | 4.082 | 4.091 | 3.932 | 3.932 | 15,357 | -0.14(-3.44%) |
Jan 17, 2023 | 3.942 | 4.073 | 3.923 | 4.073 | 14,570 | +0.13(+3.32%) |
Jan 13, 2023 | 3.984 | 4.091 | 3.928 | 3.942 | 10,200 | -0.05(-1.17%) |
Jan 12, 2023 | 3.904 | 4.058 | 3.774 | 3.989 | 14,845 | +0.18(+4.66%) |
Jan 11, 2023 | 3.811 | 3.811 | 3.766 | 3.811 | 1,052 | +0.03(+0.74%) |
Jan 10, 2023 | 3.755 | 3.795 | 3.727 | 3.783 | 9,264 | +0.03(+0.79%) |
Jan 09, 2023 | 3.746 | 3.811 | 3.662 | 3.753 | 6,142 | +0.04(+0.96%) |
Jan 06, 2023 | 3.736 | 3.802 | 3.624 | 3.718 | 21,705 | +0.09(+2.35%) |
Jan 05, 2023 | 3.624 | 3.830 | 3.615 | 3.632 | 9,166 | -0.02(-0.54%) |
Jan 04, 2023 | 3.802 | 3.802 | 3.652 | 3.652 | 5,998 | -0.04(-1.01%) |
Jan 03, 2023 | 3.643 | 3.970 | 3.643 | 3.690 | 32,974 | +0.06(+1.54%) |
Dec 30, 2022 | 3.531 | 3.634 | 3.503 | 3.634 | 21,831 | +0.10(+2.91%) |
Dec 29, 2022 | 3.596 | 3.680 | 3.522 | 3.531 | 28,002 | -0.13(-3.54%) |
Dec 28, 2022 | 3.690 | 3.736 | 3.634 | 3.660 | 25,675 | -0.04(-1.04%) |
Dec 27, 2022 | 3.708 | 3.736 | 3.699 | 3.699 | 48,369 | -0.07(-1.74%) |
Dec 23, 2022 | 3.783 | 3.890 | 3.755 | 3.764 | 11,374 | +0.02(+0.50%) |
Dec 22, 2022 | 3.792 | 3.792 | 3.690 | 3.746 | 32,834 | -0.07(-1.96%) |
Dec 21, 2022 | 3.736 | 3.909 | 3.736 | 3.820 | 34,432 | -0.01(-0.24%) |
Dec 20, 2022 | 3.783 | 3.830 | 3.783 | 3.830 | 25,822 | +0.04(+0.99%) |
Dec 19, 2022 | 4.017 | 4.082 | 3.783 | 3.792 | 17,706 | -0.29(-7.09%) |
Dec 16, 2022 | 4.138 | 4.138 | 3.923 | 4.082 | 16,021 | +0.08(+2.10%) |
Dec 15, 2022 | 4.063 | 4.082 | 3.970 | 3.998 | 10,292 | -0.14(-3.39%) |
Dec 14, 2022 | 4.203 | 4.203 | 4.129 | 4.138 | 3,578 | +0.07(+1.61%) |
Dec 13, 2022 | 4.017 | 4.126 | 4.017 | 4.073 | 6,338 | +0.08(+2.11%) |
Dec 12, 2022 | 4.007 | 4.138 | 3.970 | 3.989 | 19,007 | -0.07(-1.84%) |
Dec 09, 2022 | 4.049 | 4.119 | 4.040 | 4.063 | 1,537 | +0.02(+0.46%) |
Dec 08, 2022 | 4.101 | 4.110 | 3.989 | 4.045 | 9,277 | +0.07(+1.88%) |
Dec 07, 2022 | 4.185 | 4.185 | 3.923 | 3.970 | 2,751 | +0.01(+0.24%) |
Dec 06, 2022 | 4.110 | 4.110 | 3.872 | 3.961 | 14,193 | -0.16(-3.85%) |
Dec 05, 2022 | 4.185 | 4.185 | 4.119 | 4.119 | 3,756 | -0.06(-1.34%) |
Dec 02, 2022 | 4.175 | 4.203 | 4.157 | 4.175 | 4,879 | +0.02(+0.45%) |
Dec 01, 2022 | 4.194 | 4.194 | 4.157 | 4.157 | 2,513 | +0.01(+0.23%) |
Nov 30, 2022 | 4.063 | 4.185 | 4.063 | 4.147 | 8,592 | +0.04(+0.91%) |
Nov 29, 2022 | 4.082 | 4.306 | 4.082 | 4.110 | 15,720 | +0.04(+0.92%) |
Nov 28, 2022 | 4.278 | 4.278 | 4.073 | 4.073 | 16,495 | -0.04(-0.91%) |
Nov 25, 2022 | 4.147 | 4.287 | 4.110 | 4.110 | 14,829 | +0.04(+0.92%) |
Nov 23, 2022 | 3.989 | 4.124 | 3.989 | 4.073 | 12,495 | +0.14(+3.56%) |
Nov 22, 2022 | 3.914 | 4.068 | 3.914 | 3.932 | 11,339 | -0.02(-0.47%) |
Nov 21, 2022 | 3.923 | 4.054 | 3.923 | 3.951 | 13,795 | +0.04(+0.95%) |
Nov 18, 2022 | 3.848 | 3.942 | 3.830 | 3.914 | 16,555 | -0.01(-0.24%) |
Nov 17, 2022 | 3.923 | 3.975 | 3.904 | 3.923 | 11,075 | -0.05(-1.18%) |
Nov 16, 2022 | 3.933 | 4.044 | 3.924 | 3.970 | 4,256 | +0.04(+0.94%) |
Nov 15, 2022 | 3.949 | 3.961 | 3.914 | 3.933 | 14,759 | +0.05(+1.19%) |
Nov 14, 2022 | 3.924 | 3.942 | 3.878 | 3.887 | 15,253 | -0.04(-0.94%) |
Nov 11, 2022 | 4.071 | 4.071 | 3.868 | 3.924 | 11,078 | +0.05(+1.19%) |
Nov 10, 2022 | 3.711 | 3.970 | 3.693 | 3.878 | 39,721 | +0.17(+4.48%) |
Nov 09, 2022 | 3.794 | 3.813 | 3.711 | 3.711 | 16,564 | -0.13(-3.37%) |
Nov 08, 2022 | 3.878 | 3.878 | 3.785 | 3.841 | 4,471 | +0.06(+1.59%) |
Nov 07, 2022 | 3.767 | 3.809 | 3.730 | 3.781 | 4,650 | +0.04(+1.11%) |
Nov 04, 2022 | 3.887 | 3.915 | 3.693 | 3.739 | 11,948 | -0.07(-1.94%) |
Nov 03, 2022 | 3.794 | 3.850 | 3.711 | 3.813 | 6,033 | -0.08(-2.17%) |
Nov 02, 2022 | 3.897 | 3.994 | 3.831 | 3.897 | 9,041 | +0.08(+2.22%) |