Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.650 | 4.040 | 3.620 | 3.840 | 676,141 | +0.15(+4.19%) |
Jan 30, 2023 | 3.760 | 3.770 | 3.670 | 3.686 | 233,351 | -0.07(-1.98%) |
Jan 27, 2023 | 3.320 | 3.808 | 3.320 | 3.760 | 566,832 | +0.17(+4.74%) |
Jan 26, 2023 | 3.720 | 3.730 | 3.310 | 3.590 | 1,575,115 | -0.02(-0.55%) |
Jan 25, 2023 | 3.810 | 3.880 | 3.601 | 3.610 | 727,363 | -0.23(-5.93%) |
Jan 24, 2023 | 3.910 | 4.002 | 3.838 | 3.838 | 435,189 | -0.12(-3.09%) |
Jan 23, 2023 | 3.970 | 4.300 | 3.855 | 3.960 | 528,653 | -0.10(-2.46%) |
Jan 20, 2023 | 4.095 | 4.095 | 3.920 | 4.060 | 710,780 | -0.03(-0.73%) |
Jan 19, 2023 | 4.000 | 4.120 | 3.950 | 4.090 | 377,406 | -0.01(-0.24%) |
Jan 18, 2023 | 4.000 | 4.150 | 3.990 | 4.100 | 314,676 | +0.01(+0.22%) |
Jan 17, 2023 | 3.990 | 4.201 | 3.990 | 4.091 | 463,428 | +0.09(+2.28%) |
Jan 13, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 203,083 | -0.04(-0.99%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.900 | 4.040 | 277,168 | +0.07(+1.76%) |
Jan 11, 2023 | 3.920 | 4.137 | 3.920 | 3.970 | 245,248 | +0.00(+0.00%) |
Jan 10, 2023 | 4.330 | 4.330 | 3.948 | 3.970 | 277,932 | -0.12(-2.93%) |
Jan 09, 2023 | 4.000 | 4.260 | 3.950 | 4.090 | 499,037 | -0.13(-3.08%) |
Jan 06, 2023 | 4.250 | 4.400 | 4.150 | 4.220 | 144,151 | -0.08(-1.86%) |
Jan 05, 2023 | 4.210 | 4.300 | 4.050 | 4.300 | 230,447 | +0.15(+3.61%) |
Jan 04, 2023 | 4.000 | 4.150 | 3.850 | 4.150 | 292,003 | +0.18(+4.53%) |
Jan 03, 2023 | 4.100 | 4.340 | 3.937 | 3.970 | 351,993 | -0.33(-7.62%) |
Dec 30, 2022 | 3.790 | 4.300 | 3.790 | 4.297 | 759,988 | +0.22(+5.33%) |
Dec 29, 2022 | 4.000 | 4.130 | 3.850 | 4.080 | 687,267 | +0.18(+4.62%) |
Dec 28, 2022 | 3.970 | 4.250 | 3.800 | 3.900 | 992,529 | -0.20(-4.88%) |
Dec 27, 2022 | 4.160 | 4.360 | 3.800 | 4.100 | 711,019 | -0.19(-4.43%) |
Dec 23, 2022 | 3.850 | 4.300 | 3.840 | 4.290 | 791,666 | +0.39(+10.00%) |
Dec 22, 2022 | 3.970 | 4.050 | 3.840 | 3.900 | 527,373 | -0.06(-1.52%) |
Dec 21, 2022 | 4.000 | 4.104 | 3.570 | 3.960 | 1,583,210 | -0.08(-1.98%) |
Dec 20, 2022 | 4.310 | 4.450 | 4.020 | 4.040 | 1,742,776 | -0.26(-6.05%) |
Dec 19, 2022 | 4.820 | 5.360 | 4.210 | 4.300 | 1,197,517 | -0.86(-16.67%) |
Dec 16, 2022 | 4.645 | 5.204 | 4.640 | 5.160 | 488,242 | +0.56(+12.17%) |
Dec 15, 2022 | 4.620 | 4.990 | 4.500 | 4.600 | 379,699 | -0.01(-0.22%) |
Dec 14, 2022 | 4.910 | 4.980 | 4.590 | 4.610 | 902,460 | -0.28(-5.81%) |
Dec 13, 2022 | 5.270 | 5.450 | 4.891 | 4.895 | 545,733 | -0.38(-7.12%) |
Dec 12, 2022 | 5.300 | 5.600 | 5.170 | 5.270 | 1,557,212 | -0.18(-3.31%) |
Dec 09, 2022 | 5.350 | 5.590 | 5.180 | 5.450 | 543,279 | +0.17(+3.22%) |
Dec 08, 2022 | 5.750 | 5.970 | 5.245 | 5.280 | 1,067,470 | -0.60(-10.20%) |
Dec 07, 2022 | 6.560 | 7.444 | 5.745 | 5.880 | 881,915 | -0.59(-9.12%) |
Dec 06, 2022 | 7.770 | 7.880 | 6.355 | 6.470 | 1,276,046 | -1.10(-14.53%) |
Dec 05, 2022 | 7.250 | 7.900 | 7.100 | 7.570 | 1,524,267 | +0.32(+4.41%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.630 | 7.250 | 952,995 | +0.23(+3.28%) |
Dec 01, 2022 | 6.320 | 7.040 | 6.290 | 7.020 | 418,804 | +0.40(+6.04%) |
Nov 30, 2022 | 6.250 | 6.780 | 6.250 | 6.620 | 381,990 | -0.02(-0.34%) |
Nov 29, 2022 | 6.460 | 6.660 | 6.444 | 6.642 | 213,317 | -0.03(-0.41%) |
Nov 28, 2022 | 6.750 | 6.815 | 6.420 | 6.670 | 328,605 | -0.01(-0.15%) |
Nov 25, 2022 | 6.500 | 6.761 | 6.500 | 6.680 | 142,908 | -0.02(-0.36%) |
Nov 23, 2022 | 6.090 | 6.840 | 6.090 | 6.704 | 867,594 | +0.11(+1.73%) |
Nov 22, 2022 | 6.050 | 6.590 | 6.050 | 6.590 | 170,629 | +0.19(+2.97%) |
Nov 21, 2022 | 6.480 | 6.500 | 6.145 | 6.400 | 300,816 | -0.14(-2.14%) |
Nov 18, 2022 | 6.700 | 7.060 | 6.450 | 6.540 | 486,904 | -0.46(-6.57%) |
Nov 17, 2022 | 6.980 | 7.010 | 6.750 | 7.000 | 357,670 | +0.00(+0.00%) |
Nov 16, 2022 | 6.950 | 7.000 | 6.550 | 7.000 | 515,033 | +0.08(+1.16%) |
Nov 15, 2022 | 6.230 | 6.940 | 6.230 | 6.920 | 874,924 | +0.30(+4.53%) |
Nov 14, 2022 | 6.400 | 6.700 | 6.195 | 6.620 | 828,758 | +0.30(+4.75%) |
Nov 11, 2022 | 5.890 | 6.350 | 5.780 | 6.320 | 376,501 | +0.19(+3.14%) |
Nov 10, 2022 | 5.765 | 6.200 | 5.590 | 6.128 | 433,908 | +0.30(+5.11%) |
Nov 09, 2022 | 5.600 | 5.850 | 5.490 | 5.830 | 701,877 | +0.31(+5.62%) |
Nov 08, 2022 | 5.000 | 5.745 | 5.000 | 5.520 | 309,909 | +0.17(+3.18%) |
Nov 07, 2022 | 5.220 | 5.720 | 5.220 | 5.350 | 271,597 | -0.19(-3.43%) |
Nov 04, 2022 | 5.045 | 5.570 | 5.045 | 5.540 | 166,738 | +0.25(+4.73%) |
Nov 03, 2022 | 4.890 | 5.290 | 4.880 | 5.290 | 213,426 | +0.19(+3.73%) |
Nov 02, 2022 | 5.500 | 5.500 | 4.970 | 5.100 | 307,968 | -0.10(-1.92%) |