Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.855 | 4.891 | 4.774 | 4.811 | 2,564 | +0.02(+0.38%) |
Jan 30, 2023 | 4.900 | 4.900 | 4.792 | 4.792 | 59,827 | -0.03(-0.56%) |
Jan 27, 2023 | 4.864 | 4.887 | 4.819 | 4.819 | 20,755 | -0.04(-0.92%) |
Jan 26, 2023 | 4.882 | 4.909 | 4.855 | 4.864 | 8,241 | -0.02(-0.37%) |
Jan 25, 2023 | 4.891 | 4.891 | 4.786 | 4.882 | 3,637 | +0.03(+0.56%) |
Jan 24, 2023 | 4.873 | 4.878 | 4.815 | 4.855 | 3,914 | +0.01(+0.30%) |
Jan 23, 2023 | 4.909 | 4.909 | 4.792 | 4.841 | 24,821 | -0.03(-0.62%) |
Jan 20, 2023 | 4.900 | 4.900 | 4.842 | 4.871 | 13,289 | +0.02(+0.51%) |
Jan 19, 2023 | 4.864 | 4.873 | 4.801 | 4.846 | 3,487 | -0.02(-0.37%) |
Jan 18, 2023 | 4.783 | 4.900 | 4.783 | 4.864 | 13,008 | -0.02(-0.37%) |
Jan 17, 2023 | 4.909 | 4.909 | 4.774 | 4.882 | 13,888 | -0.06(-1.28%) |
Jan 13, 2023 | 4.783 | 4.954 | 4.761 | 4.945 | 46,094 | +0.17(+3.58%) |
Jan 12, 2023 | 4.783 | 4.846 | 4.640 | 4.774 | 8,207 | -0.07(-1.49%) |
Jan 11, 2023 | 4.792 | 4.855 | 4.792 | 4.846 | 4,050 | +0.14(+2.87%) |
Jan 10, 2023 | 4.747 | 4.819 | 4.702 | 4.711 | 5,304 | -0.06(-1.32%) |
Jan 09, 2023 | 4.594 | 4.788 | 4.594 | 4.774 | 8,533 | +0.20(+4.33%) |
Jan 06, 2023 | 4.720 | 4.720 | 4.504 | 4.576 | 6,173 | -0.03(-0.59%) |
Jan 05, 2023 | 4.756 | 4.756 | 4.603 | 4.603 | 3,654 | -0.13(-2.66%) |
Jan 04, 2023 | 4.630 | 4.729 | 4.630 | 4.729 | 1,930 | +0.04(+0.86%) |
Jan 03, 2023 | 4.684 | 4.693 | 4.567 | 4.689 | 3,463 | +0.04(+0.84%) |
Dec 30, 2022 | 4.657 | 4.657 | 4.549 | 4.650 | 4,711 | +0.06(+1.31%) |
Dec 29, 2022 | 4.648 | 4.648 | 4.522 | 4.590 | 8,117 | +0.03(+0.69%) |
Dec 28, 2022 | 4.612 | 4.612 | 4.486 | 4.558 | 5,275 | +0.04(+0.80%) |
Dec 27, 2022 | 4.513 | 4.630 | 4.459 | 4.522 | 25,419 | -0.32(-6.52%) |
Dec 23, 2022 | 4.819 | 4.837 | 4.810 | 4.837 | 3,958 | -0.03(-0.56%) |
Dec 22, 2022 | 4.864 | 4.864 | 4.864 | 4.864 | 481 | +0.05(+0.93%) |
Dec 21, 2022 | 4.747 | 4.864 | 4.747 | 4.819 | 15,123 | +0.04(+0.81%) |
Dec 20, 2022 | 4.774 | 4.780 | 4.774 | 4.780 | 1,533 | +0.01(+0.13%) |
Dec 19, 2022 | 4.819 | 4.873 | 4.774 | 4.774 | 11,798 | +0.02(+0.38%) |
Dec 16, 2022 | 4.927 | 4.927 | 4.734 | 4.756 | 11,332 | -0.14(-2.76%) |
Dec 15, 2022 | 4.891 | 4.891 | 4.801 | 4.891 | 20,612 | +0.07(+1.46%) |
Dec 14, 2022 | 4.648 | 4.887 | 4.648 | 4.821 | 16,889 | -0.04(-0.89%) |
Dec 13, 2022 | 4.954 | 4.954 | 4.765 | 4.864 | 11,413 | +0.02(+0.37%) |
Dec 12, 2022 | 4.846 | 4.846 | 4.757 | 4.846 | 10,492 | +0.07(+1.51%) |
Dec 09, 2022 | 4.864 | 4.864 | 4.765 | 4.774 | 2,013 | -0.09(-1.85%) |
Dec 08, 2022 | 4.774 | 4.864 | 4.774 | 4.864 | 7,372 | +0.12(+2.47%) |
Dec 07, 2022 | 4.864 | 4.864 | 4.603 | 4.747 | 13,743 | -0.06(-1.31%) |
Dec 06, 2022 | 4.819 | 4.828 | 4.774 | 4.810 | 20,207 | +0.04(+0.75%) |
Dec 05, 2022 | 4.864 | 4.864 | 4.594 | 4.774 | 16,454 | -0.09(-1.85%) |
Dec 02, 2022 | 4.828 | 4.864 | 4.797 | 4.864 | 1,802 | +0.09(+1.89%) |
Dec 01, 2022 | 4.783 | 4.783 | 4.774 | 4.774 | 913 | -0.01(-0.19%) |
Nov 30, 2022 | 4.783 | 4.864 | 4.774 | 4.783 | 46,479 | +0.05(+1.14%) |
Nov 29, 2022 | 4.855 | 4.855 | 4.724 | 4.729 | 7,619 | -0.06(-1.31%) |
Nov 28, 2022 | 4.810 | 4.837 | 4.720 | 4.792 | 3,268 | +0.06(+1.32%) |
Nov 25, 2022 | 4.783 | 4.783 | 4.729 | 4.729 | 28,589 | +0.01(+0.19%) |
Nov 23, 2022 | 4.630 | 4.774 | 4.630 | 4.720 | 2,285 | -0.02(-0.38%) |
Nov 22, 2022 | 4.846 | 4.864 | 4.599 | 4.738 | 19,582 | -0.10(-2.12%) |
Nov 21, 2022 | 4.729 | 4.864 | 4.716 | 4.841 | 13,275 | +0.20(+4.25%) |
Nov 18, 2022 | 4.729 | 4.864 | 4.630 | 4.644 | 8,512 | -0.19(-4.00%) |
Nov 17, 2022 | 4.927 | 4.927 | 4.747 | 4.837 | 10,311 | -0.09(-1.83%) |
Nov 16, 2022 | 4.945 | 5.081 | 4.729 | 4.927 | 68,413 | +0.06(+1.16%) |
Nov 15, 2022 | 4.822 | 5.027 | 4.822 | 4.871 | 81,401 | -0.04(-0.83%) |
Nov 14, 2022 | 4.756 | 4.969 | 4.756 | 4.912 | 23,969 | +0.09(+1.87%) |
Nov 11, 2022 | 4.748 | 4.822 | 4.707 | 4.822 | 9,087 | +0.10(+2.12%) |
Nov 10, 2022 | 4.634 | 4.744 | 4.445 | 4.722 | 11,845 | +0.18(+3.97%) |
Nov 09, 2022 | 4.233 | 4.565 | 4.233 | 4.542 | 7,352 | +0.23(+5.27%) |
Nov 08, 2022 | 4.642 | 4.642 | 4.257 | 4.314 | 34,155 | -0.26(-5.67%) |
Nov 07, 2022 | 4.110 | 4.593 | 4.110 | 4.574 | 16,602 | +0.46(+11.07%) |
Nov 04, 2022 | 4.413 | 4.417 | 4.118 | 4.118 | 4,614 | -0.29(-6.59%) |
Nov 03, 2022 | 4.495 | 4.495 | 4.392 | 4.409 | 10,036 | -0.05(-1.10%) |
Nov 02, 2022 | 4.503 | 4.503 | 4.441 | 4.458 | 4,939 | -0.05(-1.00%) |