Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.700 | 4.790 | 4.700 | 4.740 | 3,032 | +0.09(+1.94%) |
Jan 30, 2023 | 4.570 | 4.650 | 4.570 | 4.650 | 556 | +0.00(+0.00%) |
Jan 27, 2023 | 4.580 | 4.711 | 4.550 | 4.650 | 15,327 | +0.10(+2.20%) |
Jan 26, 2023 | 4.480 | 4.580 | 4.480 | 4.550 | 16,571 | +0.06(+1.34%) |
Jan 25, 2023 | 4.460 | 4.513 | 4.430 | 4.490 | 2,372 | +0.08(+1.70%) |
Jan 24, 2023 | 4.480 | 4.500 | 4.415 | 4.415 | 2,705 | +0.03(+0.57%) |
Jan 23, 2023 | 4.410 | 4.490 | 4.350 | 4.390 | 16,409 | -0.10(-2.23%) |
Jan 20, 2023 | 4.510 | 4.680 | 4.450 | 4.490 | 11,770 | -0.01(-0.22%) |
Jan 19, 2023 | 4.560 | 4.580 | 4.410 | 4.500 | 4,285 | -0.10(-2.18%) |
Jan 18, 2023 | 4.685 | 4.685 | 4.580 | 4.600 | 4,957 | +0.09(+2.00%) |
Jan 17, 2023 | 4.360 | 4.570 | 4.360 | 4.510 | 11,341 | +0.08(+1.81%) |
Jan 13, 2023 | 4.468 | 4.468 | 4.390 | 4.430 | 4,803 | +0.18(+4.24%) |
Jan 12, 2023 | 4.250 | 4.310 | 4.210 | 4.250 | 4,028 | -0.07(-1.62%) |
Jan 11, 2023 | 4.180 | 4.411 | 4.170 | 4.320 | 20,816 | +0.15(+3.58%) |
Jan 10, 2023 | 4.110 | 4.184 | 4.110 | 4.171 | 4,409 | -0.07(-1.68%) |
Jan 09, 2023 | 4.230 | 4.242 | 4.154 | 4.242 | 5,403 | +0.01(+0.28%) |
Jan 06, 2023 | 4.180 | 4.300 | 4.180 | 4.230 | 16,943 | +0.03(+0.72%) |
Jan 05, 2023 | 3.905 | 4.200 | 3.860 | 4.200 | 6,253 | +0.29(+7.41%) |
Jan 04, 2023 | 3.885 | 3.991 | 3.885 | 3.910 | 4,345 | +0.09(+2.36%) |
Jan 03, 2023 | 3.800 | 3.979 | 3.800 | 3.820 | 4,917 | -0.19(-4.74%) |
Dec 30, 2022 | 4.000 | 4.161 | 4.000 | 4.010 | 3,177 | +0.01(+0.25%) |
Dec 29, 2022 | 3.950 | 4.040 | 3.850 | 4.000 | 14,763 | +0.01(+0.23%) |
Dec 28, 2022 | 3.900 | 4.110 | 3.850 | 3.991 | 14,504 | +0.04(+1.03%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.860 | 3.950 | 20,947 | -0.12(-2.95%) |
Dec 23, 2022 | 4.170 | 4.179 | 3.965 | 4.070 | 14,150 | -0.08(-1.93%) |
Dec 22, 2022 | 4.240 | 4.300 | 4.100 | 4.150 | 6,622 | -0.13(-3.05%) |
Dec 21, 2022 | 4.293 | 4.300 | 4.190 | 4.280 | 5,922 | +0.03(+0.72%) |
Dec 20, 2022 | 4.190 | 4.288 | 4.186 | 4.250 | 2,383 | +0.11(+2.66%) |
Dec 19, 2022 | 4.200 | 4.245 | 4.110 | 4.140 | 3,419 | -0.06(-1.43%) |
Dec 16, 2022 | 4.236 | 4.236 | 4.129 | 4.200 | 5,308 | +0.11(+2.69%) |
Dec 15, 2022 | 4.110 | 4.250 | 4.090 | 4.090 | 10,001 | -0.11(-2.62%) |
Dec 14, 2022 | 4.320 | 4.320 | 4.200 | 4.200 | 9,455 | -0.17(-3.89%) |
Dec 13, 2022 | 4.420 | 4.450 | 4.370 | 4.370 | 4,863 | -0.05(-1.13%) |
Dec 12, 2022 | 4.410 | 4.700 | 4.410 | 4.420 | 17,301 | -0.10(-2.20%) |
Dec 09, 2022 | 4.300 | 4.550 | 4.300 | 4.519 | 13,514 | +0.31(+7.35%) |
Dec 08, 2022 | 4.330 | 4.404 | 4.210 | 4.210 | 3,578 | -0.17(-3.88%) |
Dec 07, 2022 | 4.380 | 4.380 | 4.359 | 4.380 | 1,031 | -0.02(-0.45%) |
Dec 06, 2022 | 4.270 | 4.500 | 4.270 | 4.400 | 4,502 | +0.04(+0.92%) |
Dec 05, 2022 | 4.590 | 4.610 | 4.360 | 4.360 | 5,344 | -0.12(-2.68%) |
Dec 02, 2022 | 4.410 | 4.560 | 4.410 | 4.480 | 16,970 | +0.13(+2.99%) |
Dec 01, 2022 | 4.390 | 4.500 | 4.340 | 4.350 | 11,377 | -0.07(-1.68%) |
Nov 30, 2022 | 4.040 | 4.500 | 4.040 | 4.425 | 15,612 | +0.15(+3.62%) |
Nov 29, 2022 | 3.700 | 4.590 | 3.693 | 4.270 | 36,119 | +0.51(+13.56%) |
Nov 28, 2022 | 3.500 | 3.900 | 3.360 | 3.760 | 10,919 | -0.04(-1.05%) |
Nov 25, 2022 | 4.000 | 4.300 | 3.800 | 3.800 | 8,950 | -0.04(-1.04%) |
Nov 23, 2022 | 3.990 | 3.996 | 3.802 | 3.840 | 2,794 | -0.16(-3.93%) |
Nov 22, 2022 | 4.400 | 4.400 | 3.990 | 3.997 | 19,352 | -0.52(-11.57%) |
Nov 21, 2022 | 4.750 | 4.800 | 4.490 | 4.520 | 1,904 | -0.23(-4.84%) |
Nov 18, 2022 | 4.799 | 4.900 | 4.750 | 4.750 | 3,685 | +0.05(+1.11%) |
Nov 17, 2022 | 4.978 | 5.000 | 4.302 | 4.698 | 3,019 | -0.20(-4.12%) |
Nov 16, 2022 | 4.700 | 5.100 | 4.689 | 4.900 | 3,548 | -0.20(-3.92%) |
Nov 15, 2022 | 4.900 | 5.400 | 4.800 | 5.100 | 6,576 | +0.14(+2.82%) |
Nov 14, 2022 | 5.000 | 5.300 | 4.650 | 4.960 | 10,248 | +0.36(+7.80%) |
Nov 11, 2022 | 3.973 | 4.700 | 3.902 | 4.601 | 12,971 | +0.60(+14.97%) |
Nov 10, 2022 | 4.200 | 4.268 | 3.900 | 4.002 | 3,586 | +0.10(+2.59%) |
Nov 09, 2022 | 4.000 | 4.299 | 3.810 | 3.901 | 2,104 | -0.25(-6.00%) |
Nov 08, 2022 | 4.200 | 4.201 | 4.100 | 4.150 | 778 | -0.05(-1.31%) |
Nov 07, 2022 | 4.300 | 4.300 | 4.201 | 4.205 | 3,644 | -0.09(-2.21%) |
Nov 04, 2022 | 4.212 | 4.325 | 4.212 | 4.300 | 1,132 | +0.09(+2.14%) |
Nov 03, 2022 | 4.250 | 4.396 | 4.151 | 4.210 | 2,447 | -0.08(-1.82%) |
Nov 02, 2022 | 4.400 | 4.400 | 4.288 | 4.288 | 4,993 | -0.01(-0.26%) |