Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.010 | 5.140 | 4.904 | 5.140 | 1,806 | +0.19(+3.84%) |
Jan 30, 2023 | 4.900 | 4.975 | 4.900 | 4.950 | 11,588 | -0.01(-0.16%) |
Jan 27, 2023 | 4.944 | 4.958 | 4.860 | 4.958 | 11,533 | +0.12(+2.44%) |
Jan 26, 2023 | 4.813 | 4.890 | 4.810 | 4.840 | 5,022 | -0.02(-0.41%) |
Jan 25, 2023 | 4.800 | 4.860 | 4.800 | 4.860 | 6,729 | -0.03(-0.61%) |
Jan 24, 2023 | 4.800 | 4.890 | 4.766 | 4.890 | 15,035 | +0.05(+1.14%) |
Jan 23, 2023 | 4.780 | 4.890 | 4.780 | 4.835 | 5,974 | -0.02(-0.41%) |
Jan 20, 2023 | 4.832 | 4.886 | 4.820 | 4.855 | 6,934 | +0.10(+2.00%) |
Jan 19, 2023 | 4.760 | 4.845 | 4.760 | 4.760 | 10,047 | -0.01(-0.21%) |
Jan 18, 2023 | 4.810 | 4.857 | 4.770 | 4.770 | 3,513 | -0.04(-0.73%) |
Jan 17, 2023 | 4.720 | 4.805 | 4.720 | 4.805 | 9,148 | +0.12(+2.56%) |
Jan 13, 2023 | 4.670 | 4.685 | 4.670 | 4.685 | 1,229 | -0.03(-0.64%) |
Jan 12, 2023 | 4.660 | 4.715 | 4.610 | 4.715 | 2,699 | +0.33(+7.40%) |
Jan 11, 2023 | 4.430 | 4.445 | 4.390 | 4.390 | 3,093 | -0.01(-0.23%) |
Jan 10, 2023 | 4.420 | 4.425 | 4.350 | 4.400 | 7,436 | +0.03(+0.57%) |
Jan 09, 2023 | 4.360 | 4.410 | 4.360 | 4.375 | 21,253 | -0.08(-1.91%) |
Jan 06, 2023 | 4.440 | 4.535 | 4.420 | 4.460 | 11,552 | +0.08(+1.94%) |
Jan 05, 2023 | 4.255 | 4.480 | 4.250 | 4.375 | 13,861 | +0.12(+2.94%) |
Jan 04, 2023 | 4.150 | 4.280 | 4.150 | 4.250 | 89,795 | -0.13(-2.97%) |
Jan 03, 2023 | 4.560 | 4.740 | 4.380 | 4.380 | 4,174 | -0.18(-3.95%) |
Dec 30, 2022 | 4.660 | 4.660 | 4.560 | 4.560 | 2,016 | -0.05(-1.08%) |
Dec 29, 2022 | 4.650 | 4.650 | 4.600 | 4.610 | 4,921 | -0.03(-0.67%) |
Dec 28, 2022 | 4.930 | 4.930 | 4.630 | 4.641 | 4,847 | +0.02(+0.45%) |
Dec 27, 2022 | 4.760 | 4.760 | 4.590 | 4.620 | 7,780 | +0.02(+0.43%) |
Dec 23, 2022 | 4.800 | 4.800 | 4.590 | 4.600 | 34,650 | +0.06(+1.32%) |
Dec 22, 2022 | 4.530 | 4.606 | 4.522 | 4.540 | 4,854 | -0.06(-1.30%) |
Dec 21, 2022 | 4.590 | 4.760 | 4.590 | 4.600 | 8,110 | +0.02(+0.55%) |
Dec 20, 2022 | 4.530 | 4.735 | 4.510 | 4.575 | 19,856 | +0.16(+3.51%) |
Dec 19, 2022 | 4.470 | 4.470 | 4.420 | 4.420 | 20,851 | +0.03(+0.57%) |
Dec 16, 2022 | 4.390 | 4.408 | 4.360 | 4.395 | 174,171 | -0.07(-1.57%) |
Dec 15, 2022 | 4.490 | 4.490 | 4.440 | 4.465 | 9,281 | -0.04(-0.78%) |
Dec 14, 2022 | 4.500 | 4.506 | 4.462 | 4.500 | 8,325 | +0.09(+2.04%) |
Dec 13, 2022 | 4.490 | 4.500 | 4.410 | 4.410 | 14,334 | -0.08(-1.78%) |
Dec 12, 2022 | 4.525 | 4.525 | 4.470 | 4.490 | 6,297 | +0.02(+0.34%) |
Dec 09, 2022 | 4.465 | 4.495 | 4.460 | 4.475 | 11,859 | -0.02(-0.33%) |
Dec 08, 2022 | 4.480 | 4.490 | 4.480 | 4.490 | 1,377 | +0.02(+0.45%) |
Dec 07, 2022 | 4.480 | 4.485 | 4.470 | 4.470 | 1,029 | -0.05(-1.11%) |
Dec 06, 2022 | 4.580 | 4.580 | 4.520 | 4.520 | 9,101 | -0.01(-0.22%) |
Dec 05, 2022 | 4.620 | 4.620 | 4.530 | 4.530 | 1,259 | -0.08(-1.74%) |
Dec 02, 2022 | 4.620 | 4.630 | 4.610 | 4.610 | 1,804 | -0.02(-0.43%) |
Dec 01, 2022 | 4.665 | 4.665 | 4.630 | 4.630 | 2,580 | +0.07(+1.54%) |
Nov 30, 2022 | 4.470 | 4.560 | 4.460 | 4.560 | 138,064 | +0.09(+2.10%) |
Nov 29, 2022 | 4.470 | 4.506 | 4.460 | 4.466 | 239,557 | +0.01(+0.13%) |
Nov 28, 2022 | 4.480 | 4.518 | 4.460 | 4.460 | 4,312 | -0.04(-0.89%) |
Nov 25, 2022 | 4.501 | 4.501 | 4.470 | 4.500 | 9,057 | -0.02(-0.44%) |
Nov 23, 2022 | 4.540 | 4.540 | 4.520 | 4.520 | 1,720 | -0.03(-0.66%) |
Nov 22, 2022 | 4.440 | 4.550 | 4.440 | 4.550 | 1,336 | +0.17(+3.76%) |
Nov 21, 2022 | 4.375 | 4.400 | 4.375 | 4.385 | 8,378 | -0.00(-0.11%) |
Nov 18, 2022 | 4.360 | 4.390 | 4.360 | 4.390 | 3,220 | +0.09(+2.21%) |
Nov 17, 2022 | 4.320 | 4.320 | 4.250 | 4.295 | 101,167 | +0.22(+5.53%) |
Nov 16, 2022 | 4.045 | 4.084 | 4.045 | 4.070 | 4,727 | -0.03(-0.73%) |
Nov 15, 2022 | 4.080 | 4.120 | 4.070 | 4.100 | 57,862 | +0.23(+5.83%) |
Nov 14, 2022 | 3.830 | 3.888 | 3.830 | 3.874 | 4,760 | +0.02(+0.62%) |
Nov 11, 2022 | 3.855 | 3.860 | 3.850 | 3.850 | 2,522 | +0.02(+0.39%) |
Nov 10, 2022 | 3.860 | 3.900 | 3.835 | 3.835 | 1,699 | +0.38(+10.84%) |
Nov 09, 2022 | 3.482 | 3.482 | 3.460 | 3.460 | 2,859 | -0.02(-0.72%) |
Nov 08, 2022 | 3.560 | 3.560 | 3.468 | 3.485 | 7,683 | +0.00(+0.00%) |
Nov 07, 2022 | 3.510 | 3.510 | 3.440 | 3.485 | 31,627 | -0.08(-2.24%) |
Nov 04, 2022 | 3.510 | 3.565 | 3.510 | 3.565 | 1,527 | +0.04(+0.99%) |
Nov 03, 2022 | 3.490 | 3.530 | 3.490 | 3.530 | 11,343 | +0.01(+0.28%) |
Nov 02, 2022 | 3.540 | 3.600 | 3.520 | 3.520 | 16,403 | +0.01(+0.28%) |