Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.504 | 4.572 | 4.466 | 4.466 | 21,798 | +0.00(+0.00%) |
Jan 30, 2023 | 4.475 | 4.514 | 4.446 | 4.466 | 28,456 | -0.04(-0.86%) |
Jan 27, 2023 | 4.485 | 4.619 | 4.485 | 4.504 | 10,268 | +0.06(+1.30%) |
Jan 26, 2023 | 4.475 | 4.504 | 4.437 | 4.446 | 33,288 | -0.04(-0.97%) |
Jan 25, 2023 | 4.543 | 4.562 | 4.446 | 4.490 | 18,542 | -0.04(-0.96%) |
Jan 24, 2023 | 4.620 | 4.630 | 4.533 | 4.533 | 26,869 | -0.01(-0.21%) |
Jan 23, 2023 | 4.475 | 4.618 | 4.475 | 4.543 | 29,992 | +0.03(+0.64%) |
Jan 20, 2023 | 4.533 | 4.649 | 4.398 | 4.514 | 33,887 | +0.00(+0.00%) |
Jan 19, 2023 | 4.427 | 4.639 | 4.427 | 4.514 | 25,077 | +0.02(+0.43%) |
Jan 18, 2023 | 4.765 | 4.880 | 4.485 | 4.494 | 88,067 | -0.27(-5.67%) |
Jan 17, 2023 | 4.861 | 4.938 | 4.765 | 4.765 | 45,486 | -0.10(-1.98%) |
Jan 13, 2023 | 4.668 | 4.890 | 4.636 | 4.861 | 79,017 | +0.18(+3.92%) |
Jan 12, 2023 | 4.572 | 4.678 | 4.562 | 4.678 | 74,120 | +0.11(+2.32%) |
Jan 11, 2023 | 4.388 | 4.572 | 4.388 | 4.572 | 41,569 | +0.18(+4.18%) |
Jan 10, 2023 | 4.340 | 4.428 | 4.253 | 4.388 | 25,321 | +0.08(+1.79%) |
Jan 09, 2023 | 4.167 | 4.331 | 4.167 | 4.311 | 42,289 | +0.14(+3.45%) |
Jan 06, 2023 | 4.244 | 4.244 | 4.147 | 4.167 | 45,255 | -0.07(-1.58%) |
Jan 05, 2023 | 4.138 | 4.244 | 4.080 | 4.234 | 22,594 | +0.04(+0.92%) |
Jan 04, 2023 | 4.225 | 4.225 | 4.167 | 4.195 | 14,646 | +0.06(+1.40%) |
Jan 03, 2023 | 4.186 | 4.273 | 4.109 | 4.138 | 65,182 | -0.01(-0.23%) |
Dec 30, 2022 | 4.060 | 4.147 | 4.022 | 4.147 | 39,354 | +0.06(+1.41%) |
Dec 29, 2022 | 4.041 | 4.099 | 4.012 | 4.089 | 90,391 | +0.04(+0.95%) |
Dec 28, 2022 | 4.080 | 4.089 | 3.983 | 4.051 | 41,064 | -0.06(-1.41%) |
Dec 27, 2022 | 4.060 | 4.224 | 4.051 | 4.109 | 39,262 | +0.01(+0.24%) |
Dec 23, 2022 | 4.147 | 4.224 | 4.099 | 4.099 | 33,141 | -0.08(-1.82%) |
Dec 22, 2022 | 4.022 | 4.215 | 4.022 | 4.175 | 81,558 | +0.16(+4.05%) |
Dec 21, 2022 | 4.205 | 4.205 | 4.012 | 4.012 | 33,170 | -0.15(-3.70%) |
Dec 20, 2022 | 4.195 | 4.234 | 4.138 | 4.167 | 17,491 | -0.02(-0.46%) |
Dec 19, 2022 | 4.109 | 4.215 | 4.099 | 4.186 | 56,466 | +0.09(+2.12%) |
Dec 16, 2022 | 4.041 | 4.099 | 3.984 | 4.099 | 21,224 | +0.03(+0.83%) |
Dec 15, 2022 | 4.022 | 4.080 | 3.974 | 4.065 | 56,010 | +0.04(+1.08%) |
Dec 14, 2022 | 3.935 | 4.051 | 3.858 | 4.022 | 363,891 | +0.13(+3.22%) |
Dec 13, 2022 | 4.051 | 4.060 | 3.877 | 3.897 | 180,309 | -0.13(-3.12%) |
Dec 12, 2022 | 4.032 | 4.070 | 3.983 | 4.022 | 23,146 | -0.01(-0.24%) |
Dec 09, 2022 | 4.127 | 4.127 | 4.032 | 4.032 | 21,382 | -0.02(-0.48%) |
Dec 08, 2022 | 4.051 | 4.128 | 4.032 | 4.051 | 19,335 | -0.02(-0.47%) |
Dec 07, 2022 | 4.128 | 4.176 | 4.003 | 4.070 | 50,964 | -0.03(-0.71%) |
Dec 06, 2022 | 4.167 | 4.167 | 4.089 | 4.099 | 16,932 | -0.05(-1.16%) |
Dec 05, 2022 | 4.263 | 4.427 | 4.128 | 4.147 | 47,061 | -0.15(-3.59%) |
Dec 02, 2022 | 4.302 | 4.340 | 4.253 | 4.302 | 48,532 | -0.04(-0.89%) |
Dec 01, 2022 | 4.427 | 4.427 | 4.302 | 4.340 | 13,712 | -0.04(-0.88%) |
Nov 30, 2022 | 4.417 | 4.456 | 4.292 | 4.379 | 78,206 | -0.08(-1.73%) |
Nov 29, 2022 | 4.438 | 4.473 | 4.369 | 4.456 | 12,836 | +0.05(+1.09%) |
Nov 28, 2022 | 4.398 | 4.466 | 4.370 | 4.408 | 24,808 | +0.04(+0.88%) |
Nov 25, 2022 | 4.393 | 4.393 | 4.331 | 4.369 | 6,092 | +0.00(+0.00%) |
Nov 23, 2022 | 4.379 | 4.437 | 4.350 | 4.369 | 9,437 | -0.04(-0.88%) |
Nov 22, 2022 | 4.359 | 4.494 | 4.359 | 4.408 | 32,231 | +0.05(+1.11%) |
Nov 21, 2022 | 4.379 | 4.408 | 4.263 | 4.359 | 45,599 | +0.03(+0.67%) |
Nov 18, 2022 | 4.369 | 4.437 | 4.292 | 4.331 | 42,500 | -0.05(-1.10%) |
Nov 17, 2022 | 4.369 | 4.451 | 4.340 | 4.379 | 41,566 | -0.03(-0.66%) |
Nov 16, 2022 | 4.475 | 4.649 | 4.369 | 4.408 | 24,490 | -0.04(-0.87%) |
Nov 15, 2022 | 4.639 | 4.678 | 4.311 | 4.446 | 83,911 | -0.14(-2.95%) |
Nov 14, 2022 | 4.581 | 4.678 | 4.548 | 4.581 | 28,428 | +0.03(+0.64%) |
Nov 11, 2022 | 4.620 | 4.765 | 4.533 | 4.552 | 23,210 | -0.11(-2.28%) |
Nov 10, 2022 | 4.707 | 4.774 | 4.591 | 4.658 | 40,785 | +0.03(+0.62%) |
Nov 09, 2022 | 4.533 | 4.630 | 4.533 | 4.630 | 35,799 | +0.10(+2.13%) |
Nov 08, 2022 | 4.417 | 4.581 | 4.408 | 4.533 | 31,134 | +0.09(+1.95%) |
Nov 07, 2022 | 4.302 | 4.473 | 4.302 | 4.446 | 42,408 | +0.10(+2.33%) |
Nov 04, 2022 | 4.621 | 4.669 | 4.078 | 4.345 | 115,204 | +0.15(+3.64%) |
Nov 03, 2022 | 4.297 | 4.297 | 4.088 | 4.193 | 31,194 | -0.09(-2.00%) |
Nov 02, 2022 | 4.402 | 4.440 | 4.183 | 4.278 | 29,010 | -0.11(-2.60%) |