Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.290 | 4.625 | 4.233 | 4.540 | 1,702,527 | +0.28(+6.57%) |
Jan 30, 2023 | 4.340 | 4.340 | 4.130 | 4.260 | 1,272,921 | -0.13(-2.96%) |
Jan 27, 2023 | 4.420 | 4.460 | 4.315 | 4.390 | 1,330,823 | -0.06(-1.35%) |
Jan 26, 2023 | 4.210 | 4.500 | 4.212 | 4.450 | 2,094,352 | +0.26(+6.21%) |
Jan 25, 2023 | 4.210 | 4.210 | 4.015 | 4.190 | 1,543,733 | -0.06(-1.41%) |
Jan 24, 2023 | 4.230 | 4.430 | 4.195 | 4.250 | 3,374,485 | +0.00(+0.00%) |
Jan 23, 2023 | 3.820 | 4.260 | 3.820 | 4.250 | 1,729,222 | +0.34(+8.70%) |
Jan 20, 2023 | 3.870 | 3.935 | 3.740 | 3.910 | 1,335,502 | +0.07(+1.82%) |
Jan 19, 2023 | 3.730 | 3.860 | 3.680 | 3.840 | 1,439,787 | +0.07(+1.86%) |
Jan 18, 2023 | 3.780 | 3.990 | 3.720 | 3.770 | 1,436,990 | +0.05(+1.34%) |
Jan 17, 2023 | 3.830 | 3.840 | 3.710 | 3.720 | 911,101 | -0.11(-2.87%) |
Jan 13, 2023 | 3.770 | 3.870 | 3.750 | 3.830 | 930,198 | +0.02(+0.52%) |
Jan 12, 2023 | 3.810 | 3.845 | 3.690 | 3.810 | 1,005,739 | +0.00(+0.00%) |
Jan 11, 2023 | 3.780 | 3.905 | 3.750 | 3.810 | 979,917 | +0.03(+0.79%) |
Jan 10, 2023 | 3.770 | 3.800 | 3.645 | 3.780 | 1,434,272 | +0.01(+0.27%) |
Jan 09, 2023 | 3.760 | 3.986 | 3.745 | 3.770 | 1,716,745 | +0.06(+1.62%) |
Jan 06, 2023 | 3.750 | 3.750 | 3.615 | 3.710 | 1,557,171 | -0.01(-0.27%) |
Jan 05, 2023 | 3.560 | 3.730 | 3.430 | 3.720 | 2,386,132 | +0.10(+2.76%) |
Jan 04, 2023 | 3.570 | 3.700 | 3.560 | 3.620 | 1,842,636 | +0.14(+4.02%) |
Jan 03, 2023 | 3.460 | 3.605 | 3.375 | 3.480 | 1,994,344 | +0.05(+1.46%) |
Dec 30, 2022 | 3.230 | 3.440 | 3.230 | 3.430 | 1,965,393 | +0.13(+3.94%) |
Dec 29, 2022 | 3.200 | 3.310 | 3.150 | 3.300 | 1,908,033 | +0.16(+5.10%) |
Dec 28, 2022 | 3.180 | 3.210 | 3.110 | 3.140 | 2,210,469 | +0.00(+0.00%) |
Dec 27, 2022 | 3.160 | 3.250 | 3.070 | 3.140 | 1,654,736 | -0.05(-1.57%) |
Dec 23, 2022 | 3.340 | 3.340 | 3.150 | 3.190 | 887,043 | -0.06(-1.85%) |
Dec 22, 2022 | 3.310 | 3.310 | 3.150 | 3.250 | 1,718,751 | -0.13(-3.85%) |
Dec 21, 2022 | 3.600 | 3.600 | 3.365 | 3.380 | 1,934,128 | -0.23(-6.37%) |
Dec 20, 2022 | 3.480 | 3.650 | 3.285 | 3.610 | 2,350,772 | +0.09(+2.56%) |
Dec 19, 2022 | 3.470 | 3.550 | 3.410 | 3.520 | 2,995,035 | +0.06(+1.73%) |
Dec 16, 2022 | 3.470 | 3.540 | 3.395 | 3.460 | 2,873,308 | -0.05(-1.42%) |
Dec 15, 2022 | 3.760 | 3.810 | 3.470 | 3.510 | 1,804,796 | -0.33(-8.59%) |
Dec 14, 2022 | 3.840 | 3.925 | 3.740 | 3.840 | 1,684,576 | -0.02(-0.52%) |
Dec 13, 2022 | 3.930 | 4.085 | 3.780 | 3.860 | 2,133,884 | +0.19(+5.18%) |
Dec 12, 2022 | 3.720 | 3.720 | 3.600 | 3.670 | 1,644,799 | -0.09(-2.39%) |
Dec 09, 2022 | 3.730 | 3.875 | 3.630 | 3.760 | 1,141,475 | -0.01(-0.27%) |
Dec 08, 2022 | 3.710 | 3.859 | 3.615 | 3.770 | 991,491 | +0.08(+2.17%) |
Dec 07, 2022 | 3.850 | 3.850 | 3.680 | 3.690 | 1,367,119 | -0.12(-3.15%) |
Dec 06, 2022 | 4.150 | 4.160 | 3.760 | 3.810 | 2,830,068 | -0.36(-8.63%) |
Dec 05, 2022 | 4.300 | 4.400 | 4.135 | 4.170 | 1,230,900 | -0.15(-3.47%) |
Dec 02, 2022 | 4.280 | 4.370 | 4.210 | 4.320 | 1,028,894 | -0.07(-1.59%) |
Dec 01, 2022 | 4.290 | 4.480 | 4.245 | 4.390 | 1,800,851 | +0.11(+2.57%) |
Nov 30, 2022 | 3.900 | 4.280 | 3.825 | 4.280 | 2,893,881 | +0.41(+10.59%) |
Nov 29, 2022 | 3.930 | 3.980 | 3.800 | 3.870 | 1,769,013 | -0.07(-1.78%) |
Nov 28, 2022 | 4.040 | 4.170 | 3.920 | 3.940 | 1,429,338 | -0.19(-4.60%) |
Nov 25, 2022 | 4.150 | 4.230 | 4.010 | 4.130 | 439,184 | -0.02(-0.48%) |
Nov 23, 2022 | 4.170 | 4.280 | 4.080 | 4.150 | 1,072,269 | -0.04(-0.95%) |
Nov 22, 2022 | 3.950 | 4.250 | 3.855 | 4.190 | 1,845,569 | +0.23(+5.81%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.765 | 3.960 | 1,678,283 | -0.26(-6.16%) |
Nov 18, 2022 | 4.380 | 4.380 | 4.160 | 4.220 | 1,767,315 | -0.05(-1.17%) |
Nov 17, 2022 | 4.290 | 4.385 | 4.200 | 4.270 | 2,862,403 | -0.12(-2.73%) |
Nov 16, 2022 | 4.580 | 4.700 | 4.325 | 4.390 | 2,171,008 | -0.23(-4.98%) |
Nov 15, 2022 | 4.600 | 4.720 | 4.560 | 4.620 | 1,813,693 | +0.16(+3.59%) |
Nov 14, 2022 | 4.500 | 4.550 | 4.405 | 4.460 | 2,136,516 | -0.05(-1.11%) |
Nov 11, 2022 | 4.240 | 4.525 | 4.210 | 4.510 | 3,151,220 | +0.27(+6.37%) |
Nov 10, 2022 | 4.130 | 4.380 | 4.130 | 4.240 | 2,332,962 | +0.39(+10.13%) |
Nov 09, 2022 | 3.990 | 4.030 | 3.820 | 3.850 | 1,751,092 | -0.23(-5.64%) |
Nov 08, 2022 | 4.120 | 4.130 | 3.860 | 4.080 | 2,728,805 | -0.01(-0.24%) |
Nov 07, 2022 | 3.940 | 4.130 | 3.850 | 4.090 | 2,741,747 | +0.21(+5.41%) |
Nov 04, 2022 | 4.010 | 4.285 | 3.740 | 3.880 | 3,878,224 | -0.03(-0.77%) |
Nov 03, 2022 | 3.870 | 4.350 | 3.800 | 3.910 | 10,442,723 | +0.57(+17.07%) |
Nov 02, 2022 | 3.680 | 3.700 | 3.335 | 3.340 | 2,854,430 | -0.36(-9.73%) |