Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.720 | 5.571 | 4.720 | 5.258 | 47,698 | +0.54(+11.41%) |
Jan 30, 2023 | 4.760 | 4.886 | 4.634 | 4.720 | 14,213 | -0.02(-0.34%) |
Jan 27, 2023 | 4.444 | 4.800 | 4.444 | 4.736 | 52,174 | +0.27(+6.07%) |
Jan 26, 2023 | 4.640 | 4.720 | 4.400 | 4.465 | 9,078 | -0.17(-3.69%) |
Jan 25, 2023 | 4.720 | 4.728 | 4.480 | 4.636 | 8,164 | -0.02(-0.40%) |
Jan 24, 2023 | 4.800 | 4.800 | 4.480 | 4.654 | 20,865 | -0.06(-1.37%) |
Jan 23, 2023 | 4.560 | 4.720 | 4.560 | 4.719 | 9,913 | +0.08(+1.71%) |
Jan 20, 2023 | 4.640 | 4.805 | 4.591 | 4.640 | 7,152 | +0.04(+0.96%) |
Jan 19, 2023 | 4.720 | 4.892 | 4.560 | 4.596 | 6,092 | -0.12(-2.63%) |
Jan 18, 2023 | 4.880 | 5.038 | 4.704 | 4.720 | 18,691 | -0.15(-3.12%) |
Jan 17, 2023 | 4.918 | 4.918 | 4.560 | 4.872 | 28,444 | +0.15(+3.22%) |
Jan 13, 2023 | 4.952 | 5.061 | 4.606 | 4.720 | 21,283 | -0.16(-3.28%) |
Jan 12, 2023 | 5.191 | 5.191 | 4.720 | 4.880 | 14,129 | +0.08(+1.67%) |
Jan 11, 2023 | 4.880 | 5.034 | 4.640 | 4.800 | 8,970 | +0.00(+0.10%) |
Jan 10, 2023 | 4.800 | 4.878 | 4.640 | 4.795 | 15,211 | -0.03(-0.65%) |
Jan 09, 2023 | 4.791 | 5.111 | 4.776 | 4.826 | 22,085 | +0.10(+2.12%) |
Jan 06, 2023 | 4.671 | 4.800 | 4.494 | 4.726 | 12,136 | +0.15(+3.29%) |
Jan 05, 2023 | 4.720 | 4.720 | 4.488 | 4.576 | 11,078 | -0.01(-0.23%) |
Jan 04, 2023 | 4.160 | 4.634 | 4.200 | 4.586 | 22,737 | +0.27(+6.25%) |
Jan 03, 2023 | 4.720 | 4.799 | 4.234 | 4.317 | 17,619 | -0.03(-0.77%) |
Dec 30, 2022 | 4.640 | 4.640 | 4.224 | 4.350 | 20,613 | -0.10(-2.35%) |
Dec 29, 2022 | 4.200 | 4.560 | 4.200 | 4.455 | 13,983 | +0.30(+7.10%) |
Dec 28, 2022 | 4.200 | 4.369 | 4.128 | 4.160 | 12,697 | -0.01(-0.34%) |
Dec 27, 2022 | 4.503 | 4.504 | 4.128 | 4.174 | 28,216 | -0.33(-7.30%) |
Dec 23, 2022 | 4.400 | 4.624 | 4.286 | 4.503 | 12,521 | +0.10(+2.35%) |
Dec 22, 2022 | 4.718 | 4.718 | 4.240 | 4.400 | 13,264 | +0.08(+1.85%) |
Dec 21, 2022 | 4.680 | 4.680 | 4.240 | 4.320 | 22,806 | +0.20(+4.79%) |
Dec 20, 2022 | 4.240 | 4.474 | 4.122 | 4.122 | 36,371 | -0.12(-2.76%) |
Dec 19, 2022 | 4.640 | 4.695 | 4.004 | 4.239 | 27,420 | -0.05(-1.08%) |
Dec 16, 2022 | 4.000 | 4.319 | 4.000 | 4.286 | 12,220 | -0.01(-0.17%) |
Dec 15, 2022 | 4.479 | 4.480 | 4.160 | 4.293 | 7,039 | -0.04(-1.01%) |
Dec 14, 2022 | 4.267 | 4.558 | 4.076 | 4.337 | 21,538 | -0.06(-1.42%) |
Dec 13, 2022 | 4.800 | 4.846 | 4.271 | 4.399 | 13,277 | -0.12(-2.67%) |
Dec 12, 2022 | 4.720 | 4.936 | 4.400 | 4.520 | 10,769 | -0.36(-7.38%) |
Dec 09, 2022 | 4.800 | 4.960 | 4.640 | 4.880 | 5,498 | +0.30(+6.64%) |
Dec 08, 2022 | 4.560 | 4.878 | 4.480 | 4.576 | 8,872 | -0.13(-2.67%) |
Dec 07, 2022 | 4.720 | 4.998 | 4.592 | 4.702 | 5,981 | -0.03(-0.73%) |
Dec 06, 2022 | 4.880 | 5.120 | 4.727 | 4.736 | 18,694 | -0.23(-4.69%) |
Dec 05, 2022 | 4.799 | 5.214 | 4.722 | 4.969 | 25,402 | +0.26(+5.47%) |
Dec 02, 2022 | 4.640 | 4.799 | 4.533 | 4.711 | 10,019 | +0.07(+1.53%) |
Dec 01, 2022 | 4.800 | 4.800 | 4.518 | 4.640 | 9,852 | -0.16(-3.33%) |
Nov 30, 2022 | 4.479 | 4.800 | 4.321 | 4.800 | 11,826 | +0.40(+9.09%) |
Nov 29, 2022 | 4.400 | 4.528 | 4.250 | 4.400 | 5,271 | +0.05(+1.08%) |
Nov 28, 2022 | 4.400 | 4.444 | 4.161 | 4.353 | 7,821 | -0.15(-3.37%) |
Nov 25, 2022 | 4.400 | 4.720 | 4.400 | 4.505 | 4,446 | -0.01(-0.23%) |
Nov 23, 2022 | 4.400 | 4.650 | 4.400 | 4.515 | 7,494 | +0.15(+3.37%) |
Nov 22, 2022 | 4.792 | 4.792 | 4.160 | 4.368 | 36,124 | -0.03(-0.73%) |
Nov 21, 2022 | 4.800 | 5.090 | 4.392 | 4.400 | 31,185 | -0.32(-6.75%) |
Nov 18, 2022 | 4.669 | 4.960 | 4.480 | 4.718 | 12,734 | -0.07(-1.40%) |
Nov 17, 2022 | 5.044 | 5.279 | 4.641 | 4.786 | 22,156 | -0.41(-7.97%) |
Nov 16, 2022 | 4.960 | 5.590 | 4.960 | 5.200 | 15,250 | -0.12(-2.21%) |
Nov 15, 2022 | 5.440 | 5.453 | 4.800 | 5.318 | 28,179 | +0.64(+13.78%) |
Nov 14, 2022 | 5.120 | 5.119 | 4.550 | 4.674 | 24,646 | -0.07(-1.43%) |
Nov 11, 2022 | 4.720 | 5.054 | 4.480 | 4.742 | 27,031 | +0.17(+3.73%) |
Nov 10, 2022 | 4.481 | 4.799 | 4.341 | 4.571 | 11,554 | +0.14(+3.05%) |
Nov 09, 2022 | 4.615 | 4.834 | 4.280 | 4.436 | 13,112 | -0.32(-6.76%) |
Nov 08, 2022 | 4.800 | 4.800 | 4.560 | 4.758 | 21,535 | -0.07(-1.46%) |
Nov 07, 2022 | 4.960 | 5.121 | 4.760 | 4.828 | 4,893 | -0.10(-2.12%) |
Nov 04, 2022 | 5.355 | 5.355 | 4.763 | 4.933 | 20,126 | +0.03(+0.65%) |
Nov 03, 2022 | 5.039 | 5.194 | 4.720 | 4.901 | 5,534 | +0.16(+3.39%) |
Nov 02, 2022 | 4.938 | 5.179 | 4.720 | 4.740 | 12,482 | -0.35(-6.88%) |