Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.465 | 4.542 | 4.456 | 4.542 | 17,630,300 | +0.02(+0.42%) |
Jan 30, 2023 | 4.532 | 4.580 | 4.522 | 4.522 | 18,782,372 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,587,742 | -0.08(-1.66%) |
Jan 26, 2023 | 4.540 | 4.616 | 4.492 | 4.568 | 28,674,266 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,567,670 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.293 | 4.321 | 40,212,600 | -0.08(-1.73%) |
Jan 23, 2023 | 4.388 | 4.435 | 4.378 | 4.397 | 36,264,180 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,024,808 | -0.07(-1.50%) |
Jan 19, 2023 | 4.502 | 4.511 | 4.445 | 4.445 | 25,399,740 | -0.09(-2.09%) |
Jan 18, 2023 | 4.635 | 4.644 | 4.530 | 4.540 | 22,987,468 | -0.04(-0.83%) |
Jan 17, 2023 | 4.654 | 4.663 | 4.559 | 4.578 | 21,689,804 | -0.20(-4.17%) |
Jan 13, 2023 | 4.749 | 4.787 | 4.739 | 4.777 | 12,229,759 | +0.01(+0.20%) |
Jan 12, 2023 | 4.711 | 4.768 | 4.676 | 4.768 | 22,802,544 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.654 | 4.692 | 14,328,547 | +0.07(+1.44%) |
Jan 10, 2023 | 4.616 | 4.644 | 4.587 | 4.625 | 16,951,128 | +0.03(+0.62%) |
Jan 09, 2023 | 4.635 | 4.692 | 4.597 | 4.597 | 16,527,109 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.426 | 4.587 | 16,755,999 | +0.13(+2.98%) |
Jan 05, 2023 | 4.483 | 4.502 | 4.446 | 4.454 | 16,060,304 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.559 | 4.483 | 4.492 | 16,934,552 | +0.04(+0.85%) |
Jan 03, 2023 | 4.445 | 4.502 | 4.426 | 4.454 | 17,242,476 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.369 | 4.407 | 11,881,139 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.370 | 4.445 | 9,924,913 | +0.11(+2.63%) |
Dec 28, 2022 | 4.369 | 4.397 | 4.331 | 4.331 | 13,814,339 | -0.06(-1.30%) |
Dec 27, 2022 | 4.388 | 4.426 | 4.369 | 4.388 | 11,462,868 | -0.02(-0.43%) |
Dec 23, 2022 | 4.369 | 4.407 | 4.355 | 4.407 | 15,141,736 | +0.03(+0.65%) |
Dec 22, 2022 | 4.369 | 4.397 | 4.321 | 4.378 | 14,575,084 | -0.03(-0.65%) |
Dec 21, 2022 | 4.369 | 4.407 | 4.350 | 4.407 | 12,401,467 | +0.06(+1.31%) |
Dec 20, 2022 | 4.350 | 4.388 | 4.350 | 4.350 | 12,785,101 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.350 | 4.369 | 16,553,757 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.440 | 4.359 | 4.397 | 26,104,596 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.692 | 4.549 | 4.549 | 21,267,312 | -0.19(-4.01%) |
Dec 14, 2022 | 4.711 | 4.787 | 4.697 | 4.739 | 19,416,884 | +0.00(+0.00%) |
Dec 13, 2022 | 4.844 | 4.853 | 4.711 | 4.739 | 31,310,852 | +0.06(+1.22%) |
Dec 12, 2022 | 4.635 | 4.701 | 4.597 | 4.682 | 17,076,682 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.711 | 4.637 | 4.644 | 13,475,437 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.540 | 4.654 | 17,150,538 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.578 | 13,274,683 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.597 | 4.625 | 12,765,142 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.768 | 4.682 | 4.692 | 18,804,746 | -0.10(-2.18%) |
Dec 02, 2022 | 4.749 | 4.825 | 4.749 | 4.796 | 18,783,056 | +0.05(+1.00%) |
Dec 01, 2022 | 4.749 | 4.768 | 4.715 | 4.749 | 22,285,018 | +0.07(+1.42%) |
Nov 30, 2022 | 4.521 | 4.682 | 4.492 | 4.682 | 30,255,100 | +0.18(+4.01%) |
Nov 29, 2022 | 4.464 | 4.502 | 4.445 | 4.502 | 19,885,274 | +0.04(+0.85%) |
Nov 28, 2022 | 4.549 | 4.559 | 4.454 | 4.464 | 15,856,079 | -0.11(-2.49%) |
Nov 25, 2022 | 4.568 | 4.606 | 4.559 | 4.578 | 9,412,489 | +0.03(+0.63%) |
Nov 23, 2022 | 4.549 | 4.594 | 4.540 | 4.549 | 14,840,370 | +0.01(+0.21%) |
Nov 22, 2022 | 4.492 | 4.540 | 4.492 | 4.540 | 13,481,495 | +0.07(+1.49%) |
Nov 21, 2022 | 4.473 | 4.521 | 4.464 | 4.473 | 19,570,512 | -0.08(-1.67%) |
Nov 18, 2022 | 4.559 | 4.597 | 4.540 | 4.549 | 20,756,712 | +0.06(+1.27%) |
Nov 17, 2022 | 4.407 | 4.502 | 4.407 | 4.492 | 31,309,592 | +0.02(+0.42%) |
Nov 16, 2022 | 4.549 | 4.554 | 4.464 | 4.473 | 22,376,862 | -0.09(-1.88%) |
Nov 15, 2022 | 4.568 | 4.625 | 4.511 | 4.559 | 38,315,272 | +0.06(+1.27%) |
Nov 14, 2022 | 4.502 | 4.549 | 4.483 | 4.502 | 20,651,152 | -0.01(-0.21%) |
Nov 11, 2022 | 4.426 | 4.540 | 4.407 | 4.511 | 25,805,798 | +0.10(+2.37%) |
Nov 10, 2022 | 4.331 | 4.416 | 4.293 | 4.407 | 28,574,764 | +0.25(+5.94%) |
Nov 09, 2022 | 4.217 | 4.255 | 4.160 | 4.160 | 22,061,786 | -0.08(-1.79%) |
Nov 08, 2022 | 4.264 | 4.293 | 4.198 | 4.236 | 31,746,606 | +0.05(+1.13%) |
Nov 07, 2022 | 4.160 | 4.207 | 4.141 | 4.188 | 17,861,660 | +0.04(+0.92%) |
Nov 04, 2022 | 4.122 | 4.176 | 4.084 | 4.150 | 28,457,596 | +0.14(+3.55%) |
Nov 03, 2022 | 4.065 | 4.074 | 4.008 | 4.008 | 26,720,876 | -0.11(-2.76%) |
Nov 02, 2022 | 4.179 | 4.112 | 4.122 | 23,868,578 | -0.08(-1.81%) |