Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.542 | 4.588 | 4.533 | 4.561 | 16,290,075 | +0.14(+3.11%) |
Jan 30, 2023 | 4.414 | 4.433 | 4.368 | 4.423 | 22,696,344 | -0.02(-0.41%) |
Jan 27, 2023 | 4.487 | 4.515 | 4.423 | 4.442 | 25,321,856 | -0.13(-2.81%) |
Jan 26, 2023 | 4.588 | 4.597 | 4.524 | 4.570 | 23,359,898 | -0.03(-0.60%) |
Jan 25, 2023 | 4.478 | 4.625 | 4.451 | 4.597 | 27,587,608 | +0.10(+2.24%) |
Jan 24, 2023 | 4.533 | 4.552 | 4.469 | 4.497 | 29,391,120 | +0.05(+1.03%) |
Jan 23, 2023 | 4.469 | 4.570 | 4.423 | 4.451 | 49,119,236 | -0.09(-2.02%) |
Jan 20, 2023 | 4.552 | 4.625 | 4.542 | 4.542 | 32,494,862 | -0.13(-2.75%) |
Jan 19, 2023 | 4.597 | 4.689 | 4.538 | 4.671 | 31,407,628 | -0.01(-0.20%) |
Jan 18, 2023 | 4.744 | 4.771 | 4.634 | 4.680 | 34,841,824 | +0.01(+0.20%) |
Jan 17, 2023 | 4.570 | 4.680 | 4.542 | 4.671 | 21,714,154 | +0.06(+1.39%) |
Jan 13, 2023 | 4.570 | 4.625 | 4.542 | 4.607 | 20,600,840 | -0.03(-0.59%) |
Jan 12, 2023 | 4.588 | 4.707 | 4.506 | 4.634 | 46,790,912 | -0.01(-0.20%) |
Jan 11, 2023 | 4.588 | 4.652 | 4.542 | 4.643 | 29,770,952 | +0.09(+2.01%) |
Jan 10, 2023 | 4.460 | 4.552 | 4.437 | 4.552 | 30,601,150 | +0.14(+3.11%) |
Jan 09, 2023 | 4.304 | 4.433 | 4.286 | 4.414 | 24,165,858 | +0.04(+0.84%) |
Jan 06, 2023 | 4.304 | 4.396 | 4.263 | 4.378 | 34,115,584 | +0.16(+3.91%) |
Jan 05, 2023 | 4.066 | 4.231 | 4.057 | 4.213 | 33,871,308 | +0.21(+5.26%) |
Jan 04, 2023 | 4.030 | 4.048 | 3.965 | 4.002 | 51,796,720 | +0.03(+0.69%) |
Jan 03, 2023 | 4.103 | 4.149 | 3.956 | 3.975 | 34,359,612 | -0.34(-7.86%) |
Dec 30, 2022 | 4.286 | 4.359 | 4.286 | 4.313 | 11,532,530 | -0.01(-0.14%) |
Dec 29, 2022 | 4.420 | 4.429 | 4.297 | 4.320 | 19,302,030 | -0.03(-0.63%) |
Dec 28, 2022 | 4.274 | 4.374 | 4.274 | 4.347 | 17,764,294 | +0.15(+3.49%) |
Dec 27, 2022 | 4.210 | 4.251 | 4.173 | 4.201 | 21,893,308 | -0.26(-5.75%) |
Dec 23, 2022 | 4.493 | 4.521 | 4.425 | 4.457 | 19,321,992 | +0.09(+2.10%) |
Dec 22, 2022 | 4.374 | 4.420 | 4.292 | 4.365 | 24,214,024 | +0.01(+0.21%) |
Dec 21, 2022 | 4.310 | 4.384 | 4.292 | 4.356 | 39,142,292 | +0.04(+0.85%) |
Dec 20, 2022 | 4.347 | 4.384 | 4.283 | 4.320 | 30,803,948 | +0.13(+3.06%) |
Dec 19, 2022 | 4.118 | 4.201 | 4.082 | 4.191 | 26,700,026 | +0.14(+3.39%) |
Dec 16, 2022 | 4.045 | 4.109 | 4.022 | 4.054 | 42,550,644 | +0.06(+1.61%) |
Dec 15, 2022 | 4.027 | 4.091 | 3.972 | 3.990 | 36,389,904 | +0.00(+0.00%) |
Dec 14, 2022 | 3.935 | 4.054 | 3.853 | 3.990 | 67,801,864 | +0.03(+0.69%) |
Dec 13, 2022 | 4.155 | 4.169 | 3.963 | 3.963 | 63,597,836 | -0.19(-4.63%) |
Dec 12, 2022 | 4.100 | 4.155 | 4.050 | 4.155 | 64,250,004 | -0.04(-0.87%) |
Dec 09, 2022 | 4.265 | 4.265 | 4.191 | 4.191 | 23,082,696 | -0.05(-1.22%) |
Dec 08, 2022 | 4.396 | 4.423 | 4.243 | 4.243 | 48,858,096 | -0.19(-4.25%) |
Dec 07, 2022 | 4.440 | 4.503 | 4.414 | 4.432 | 51,703,020 | +0.00(+0.00%) |
Dec 06, 2022 | 4.351 | 4.440 | 4.337 | 4.432 | 47,169,764 | +0.13(+2.92%) |
Dec 05, 2022 | 4.405 | 4.436 | 4.288 | 4.306 | 64,637,128 | -0.22(-4.76%) |
Dec 02, 2022 | 4.512 | 4.571 | 4.440 | 4.521 | 59,352,332 | +0.06(+1.41%) |
Dec 01, 2022 | 4.467 | 4.490 | 4.414 | 4.458 | 55,881,948 | -0.01(-0.14%) |
Nov 30, 2022 | 4.339 | 4.473 | 4.312 | 4.464 | 51,094,968 | +0.15(+3.53%) |
Nov 29, 2022 | 4.312 | 4.393 | 4.298 | 4.312 | 35,793,932 | +0.06(+1.48%) |
Nov 28, 2022 | 4.285 | 4.339 | 4.222 | 4.249 | 35,725,628 | -0.11(-2.47%) |
Nov 25, 2022 | 4.393 | 4.411 | 4.315 | 4.357 | 24,648,226 | +0.03(+0.62%) |
Nov 23, 2022 | 4.303 | 4.357 | 4.276 | 4.330 | 54,017,308 | -0.03(-0.62%) |
Nov 22, 2022 | 4.473 | 4.500 | 4.330 | 4.357 | 104,997,352 | -0.12(-2.61%) |
Nov 21, 2022 | 4.509 | 4.523 | 4.366 | 4.473 | 69,374,024 | +0.04(+1.01%) |
Nov 18, 2022 | 4.455 | 4.482 | 4.375 | 4.429 | 82,460,448 | +0.09(+2.07%) |
Nov 17, 2022 | 4.231 | 4.357 | 4.222 | 4.339 | 77,836,680 | +0.00(+0.00%) |
Nov 16, 2022 | 4.438 | 4.473 | 4.303 | 4.339 | 63,317,100 | -0.14(-3.20%) |
Nov 15, 2022 | 4.509 | 4.518 | 4.429 | 4.482 | 27,268,640 | +0.04(+1.01%) |
Nov 14, 2022 | 4.491 | 4.500 | 4.402 | 4.438 | 64,531,684 | -0.02(-0.40%) |
Nov 11, 2022 | 4.500 | 4.621 | 4.433 | 4.455 | 74,615,152 | -0.07(-1.58%) |
Nov 10, 2022 | 4.563 | 4.596 | 4.473 | 4.527 | 78,092,056 | -0.29(-5.96%) |
Nov 09, 2022 | 4.993 | 5.011 | 4.787 | 4.814 | 79,991,056 | -0.31(-6.12%) |
Nov 08, 2022 | 5.074 | 5.155 | 5.047 | 5.128 | 59,471,700 | +0.02(+0.35%) |
Nov 07, 2022 | 5.289 | 5.325 | 5.076 | 5.110 | 53,655,540 | -0.24(-4.52%) |
Nov 04, 2022 | 5.415 | 5.437 | 5.325 | 5.352 | 56,195,668 | +0.07(+1.36%) |
Nov 03, 2022 | 5.110 | 5.298 | 5.110 | 5.280 | 37,188,736 | +0.15(+2.97%) |
Nov 02, 2022 | 5.262 | 5.289 | 5.128 | 5.128 | 24,866,774 | -0.19(-3.54%) |