Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.760 | 4.910 | 4.720 | 4.900 | 2,348,708 | +0.16(+3.38%) |
Jan 30, 2023 | 4.790 | 4.897 | 4.730 | 4.740 | 1,717,073 | -0.11(-2.27%) |
Jan 27, 2023 | 4.720 | 4.878 | 4.650 | 4.850 | 2,304,599 | +0.10(+2.11%) |
Jan 26, 2023 | 4.900 | 4.960 | 4.700 | 4.750 | 4,476,885 | -0.12(-2.46%) |
Jan 25, 2023 | 4.710 | 4.890 | 4.580 | 4.870 | 1,590,591 | +0.07(+1.46%) |
Jan 24, 2023 | 4.780 | 4.870 | 4.670 | 4.800 | 3,073,785 | +0.03(+0.63%) |
Jan 23, 2023 | 4.710 | 4.825 | 4.685 | 4.770 | 2,000,605 | -0.03(-0.63%) |
Jan 20, 2023 | 4.640 | 4.880 | 4.580 | 4.800 | 3,910,464 | +0.19(+4.12%) |
Jan 19, 2023 | 4.600 | 4.650 | 4.490 | 4.610 | 2,220,125 | -0.05(-1.07%) |
Jan 18, 2023 | 4.740 | 4.860 | 4.610 | 4.660 | 2,406,282 | -0.04(-0.85%) |
Jan 17, 2023 | 4.730 | 4.780 | 4.520 | 4.700 | 2,741,934 | -0.14(-2.89%) |
Jan 13, 2023 | 4.820 | 4.870 | 4.770 | 4.840 | 1,878,130 | -0.05(-1.02%) |
Jan 12, 2023 | 4.900 | 4.970 | 4.820 | 4.890 | 3,052,795 | +0.02(+0.41%) |
Jan 11, 2023 | 4.870 | 4.910 | 4.740 | 4.870 | 3,671,161 | +0.03(+0.62%) |
Jan 10, 2023 | 4.640 | 4.870 | 4.570 | 4.840 | 3,400,314 | +0.06(+1.26%) |
Jan 09, 2023 | 4.790 | 4.840 | 4.680 | 4.780 | 3,313,342 | +0.04(+0.84%) |
Jan 06, 2023 | 4.900 | 4.950 | 4.730 | 4.740 | 3,302,998 | -0.09(-1.86%) |
Jan 05, 2023 | 4.760 | 4.870 | 4.640 | 4.830 | 3,610,286 | +0.03(+0.63%) |
Jan 04, 2023 | 4.650 | 4.850 | 4.585 | 4.800 | 3,671,031 | +0.21(+4.58%) |
Jan 03, 2023 | 4.610 | 4.730 | 4.425 | 4.590 | 6,118,652 | -0.01(-0.22%) |
Dec 30, 2022 | 4.480 | 4.630 | 4.420 | 4.600 | 2,850,162 | +0.05(+1.10%) |
Dec 29, 2022 | 4.350 | 4.600 | 4.310 | 4.550 | 4,085,217 | +0.27(+6.31%) |
Dec 28, 2022 | 4.340 | 4.450 | 4.265 | 4.280 | 3,694,496 | -0.04(-0.93%) |
Dec 27, 2022 | 4.390 | 4.390 | 4.215 | 4.320 | 4,401,941 | -0.07(-1.59%) |
Dec 23, 2022 | 4.180 | 4.395 | 4.155 | 4.390 | 2,985,865 | +0.22(+5.28%) |
Dec 22, 2022 | 4.110 | 4.180 | 4.000 | 4.170 | 6,044,468 | +0.00(+0.00%) |
Dec 21, 2022 | 3.970 | 4.205 | 3.930 | 4.170 | 7,354,948 | +0.26(+6.65%) |
Dec 20, 2022 | 3.940 | 3.995 | 3.755 | 3.910 | 3,471,949 | +0.02(+0.51%) |
Dec 19, 2022 | 3.830 | 4.080 | 3.735 | 3.890 | 22,375,816 | +0.09(+2.37%) |
Dec 16, 2022 | 3.750 | 3.800 | 3.680 | 3.800 | 9,117,690 | -0.01(-0.26%) |
Dec 15, 2022 | 3.830 | 3.940 | 3.710 | 3.810 | 6,261,872 | -0.14(-3.54%) |
Dec 14, 2022 | 4.200 | 4.215 | 3.895 | 3.950 | 7,201,507 | -0.38(-8.78%) |
Dec 13, 2022 | 4.350 | 4.435 | 4.200 | 4.330 | 6,443,543 | +0.22(+5.35%) |
Dec 12, 2022 | 4.030 | 4.140 | 3.980 | 4.110 | 3,770,277 | +0.08(+1.99%) |
Dec 09, 2022 | 3.850 | 4.030 | 3.850 | 4.030 | 4,826,823 | +0.13(+3.33%) |
Dec 08, 2022 | 3.820 | 4.040 | 3.800 | 3.900 | 3,961,252 | +0.05(+1.30%) |
Dec 07, 2022 | 3.720 | 3.900 | 3.710 | 3.850 | 5,619,967 | +0.06(+1.58%) |
Dec 06, 2022 | 4.010 | 4.010 | 3.680 | 3.790 | 9,409,073 | -0.22(-5.49%) |
Dec 05, 2022 | 4.230 | 4.340 | 4.000 | 4.010 | 7,420,431 | -0.27(-6.31%) |
Dec 02, 2022 | 4.000 | 4.365 | 4.000 | 4.280 | 7,964,593 | +0.18(+4.39%) |
Dec 01, 2022 | 4.370 | 4.450 | 4.010 | 4.100 | 15,148,163 | -0.46(-10.09%) |
Nov 30, 2022 | 4.500 | 4.560 | 4.315 | 4.560 | 7,023,001 | +0.08(+1.79%) |
Nov 29, 2022 | 4.470 | 4.565 | 4.410 | 4.480 | 2,629,520 | +0.04(+0.90%) |
Nov 28, 2022 | 4.580 | 4.650 | 4.410 | 4.440 | 3,457,562 | -0.21(-4.52%) |
Nov 25, 2022 | 4.680 | 4.720 | 4.575 | 4.650 | 2,464,128 | -0.05(-1.06%) |
Nov 23, 2022 | 4.460 | 4.755 | 4.420 | 4.700 | 13,380,540 | +0.28(+6.33%) |
Nov 22, 2022 | 4.190 | 4.480 | 4.060 | 4.420 | 10,884,151 | +0.26(+6.25%) |
Nov 21, 2022 | 4.210 | 4.279 | 4.020 | 4.160 | 13,381,869 | -0.07(-1.65%) |
Nov 18, 2022 | 4.550 | 4.570 | 4.190 | 4.230 | 4,993,760 | -0.26(-5.79%) |
Nov 17, 2022 | 4.380 | 4.540 | 4.320 | 4.490 | 2,730,017 | +0.02(+0.45%) |
Nov 16, 2022 | 4.810 | 4.810 | 4.460 | 4.470 | 3,821,255 | -0.38(-7.84%) |
Nov 15, 2022 | 5.110 | 5.290 | 4.810 | 4.850 | 8,881,313 | -0.11(-2.22%) |
Nov 14, 2022 | 5.150 | 5.310 | 4.955 | 4.960 | 5,461,891 | -0.26(-4.98%) |
Nov 11, 2022 | 4.950 | 5.310 | 4.875 | 5.220 | 6,791,412 | +0.30(+6.10%) |
Nov 10, 2022 | 4.735 | 5.010 | 4.735 | 4.920 | 14,509,171 | +0.46(+10.31%) |
Nov 09, 2022 | 4.520 | 4.690 | 4.450 | 4.460 | 4,833,442 | -0.21(-4.50%) |
Nov 08, 2022 | 4.710 | 4.900 | 4.540 | 4.670 | 6,364,361 | -0.02(-0.43%) |
Nov 07, 2022 | 4.780 | 4.935 | 4.600 | 4.690 | 7,202,694 | -0.04(-0.85%) |
Nov 04, 2022 | 4.560 | 4.760 | 4.555 | 4.730 | 8,770,124 | +0.29(+6.53%) |
Nov 03, 2022 | 4.750 | 4.860 | 3.940 | 4.440 | 16,077,766 | -1.82(-29.07%) |
Nov 02, 2022 | 6.660 | 6.060 | 6.260 | 5,368,205 | -0.44(-6.57%) |