Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,222 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,088 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,074 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.522 | 4.567 | 23,373,014 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,096 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,407,622 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,146,816 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,108 | -0.13(-2.75%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,262 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,861,388 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,344 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,408 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,817,184 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.641 | 29,787,668 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,330 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,428 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,134,740 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,324 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,825,800 | +0.03(+0.69%) |
Jan 03, 2023 | 4.101 | 4.146 | 3.954 | 3.972 | 34,378,904 | -0.34(-7.86%) |
Dec 30, 2022 | 4.284 | 4.357 | 4.284 | 4.311 | 11,539,005 | -0.01(-0.14%) |
Dec 29, 2022 | 4.418 | 4.427 | 4.294 | 4.317 | 19,312,864 | -0.03(-0.63%) |
Dec 28, 2022 | 4.271 | 4.372 | 4.271 | 4.345 | 17,774,264 | +0.15(+3.49%) |
Dec 27, 2022 | 4.207 | 4.248 | 4.171 | 4.198 | 21,905,596 | -0.26(-5.75%) |
Dec 23, 2022 | 4.491 | 4.518 | 4.422 | 4.454 | 19,332,836 | +0.09(+2.10%) |
Dec 22, 2022 | 4.372 | 4.418 | 4.290 | 4.363 | 24,227,614 | +0.01(+0.21%) |
Dec 21, 2022 | 4.308 | 4.381 | 4.290 | 4.354 | 39,164,264 | +0.04(+0.85%) |
Dec 20, 2022 | 4.345 | 4.381 | 4.280 | 4.317 | 30,821,238 | +0.13(+3.06%) |
Dec 19, 2022 | 4.116 | 4.198 | 4.079 | 4.189 | 26,715,012 | +0.14(+3.39%) |
Dec 16, 2022 | 4.043 | 4.107 | 4.020 | 4.052 | 42,574,528 | +0.06(+1.61%) |
Dec 15, 2022 | 4.024 | 4.088 | 3.970 | 3.988 | 36,410,332 | +0.00(+0.00%) |
Dec 14, 2022 | 3.933 | 4.052 | 3.851 | 3.988 | 67,839,920 | +0.03(+0.69%) |
Dec 13, 2022 | 4.152 | 4.166 | 3.960 | 3.960 | 63,633,532 | -0.19(-4.63%) |
Dec 12, 2022 | 4.098 | 4.152 | 4.047 | 4.152 | 64,286,068 | -0.04(-0.87%) |
Dec 09, 2022 | 4.262 | 4.262 | 4.189 | 4.189 | 23,095,652 | -0.05(-1.22%) |
Dec 08, 2022 | 4.393 | 4.420 | 4.241 | 4.241 | 48,885,528 | -0.19(-4.25%) |
Dec 07, 2022 | 4.438 | 4.501 | 4.411 | 4.429 | 51,732,048 | +0.00(+0.00%) |
Dec 06, 2022 | 4.348 | 4.438 | 4.335 | 4.429 | 47,196,248 | +0.13(+2.92%) |
Dec 05, 2022 | 4.402 | 4.434 | 4.286 | 4.303 | 64,673,416 | -0.22(-4.76%) |
Dec 02, 2022 | 4.510 | 4.568 | 4.438 | 4.519 | 59,385,652 | +0.06(+1.41%) |
Dec 01, 2022 | 4.465 | 4.487 | 4.411 | 4.456 | 55,913,320 | -0.01(-0.14%) |
Nov 30, 2022 | 4.337 | 4.471 | 4.310 | 4.462 | 51,123,648 | +0.15(+3.53%) |
Nov 29, 2022 | 4.310 | 4.390 | 4.296 | 4.310 | 35,814,020 | +0.06(+1.48%) |
Nov 28, 2022 | 4.283 | 4.337 | 4.220 | 4.247 | 35,745,680 | -0.11(-2.47%) |
Nov 25, 2022 | 4.390 | 4.408 | 4.312 | 4.354 | 24,662,060 | +0.03(+0.62%) |
Nov 23, 2022 | 4.301 | 4.354 | 4.274 | 4.328 | 54,047,624 | -0.03(-0.62%) |
Nov 22, 2022 | 4.471 | 4.498 | 4.328 | 4.354 | 105,056,288 | -0.12(-2.61%) |
Nov 21, 2022 | 4.507 | 4.520 | 4.363 | 4.471 | 69,412,960 | +0.04(+1.01%) |
Nov 18, 2022 | 4.453 | 4.480 | 4.372 | 4.426 | 82,506,736 | +0.09(+2.07%) |
Nov 17, 2022 | 4.229 | 4.354 | 4.220 | 4.337 | 77,880,368 | +0.00(+0.00%) |
Nov 16, 2022 | 4.435 | 4.471 | 4.301 | 4.337 | 63,352,640 | -0.14(-3.20%) |
Nov 15, 2022 | 4.507 | 4.516 | 4.426 | 4.480 | 27,283,946 | +0.04(+1.01%) |
Nov 14, 2022 | 4.489 | 4.498 | 4.399 | 4.435 | 64,567,904 | -0.02(-0.40%) |
Nov 11, 2022 | 4.498 | 4.619 | 4.431 | 4.453 | 74,657,032 | -0.07(-1.58%) |
Nov 10, 2022 | 4.561 | 4.593 | 4.471 | 4.525 | 78,135,880 | -0.29(-5.96%) |
Nov 09, 2022 | 4.991 | 5.008 | 4.785 | 4.811 | 80,035,960 | -0.31(-6.12%) |
Nov 08, 2022 | 5.071 | 5.152 | 5.044 | 5.125 | 59,505,080 | +0.02(+0.35%) |
Nov 07, 2022 | 5.286 | 5.322 | 5.073 | 5.107 | 53,685,656 | -0.24(-4.52%) |
Nov 04, 2022 | 5.412 | 5.434 | 5.322 | 5.349 | 56,227,212 | +0.07(+1.36%) |
Nov 03, 2022 | 5.107 | 5.295 | 5.107 | 5.277 | 37,209,612 | +0.15(+2.97%) |
Nov 02, 2022 | 5.259 | 5.286 | 5.125 | 5.125 | 24,880,732 | -0.19(-3.54%) |