Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.280 | 4.780 | 4.280 | 4.660 | 80,126 | +0.38(+8.88%) |
Jan 30, 2023 | 4.150 | 4.498 | 4.150 | 4.280 | 61,450 | +0.13(+3.13%) |
Jan 27, 2023 | 4.170 | 4.190 | 4.010 | 4.150 | 16,426 | +0.09(+2.22%) |
Jan 26, 2023 | 4.120 | 4.170 | 4.014 | 4.060 | 18,898 | -0.04(-0.98%) |
Jan 25, 2023 | 4.180 | 4.190 | 4.010 | 4.100 | 13,678 | +0.09(+2.24%) |
Jan 24, 2023 | 4.130 | 4.290 | 4.010 | 4.010 | 48,679 | -0.15(-3.61%) |
Jan 23, 2023 | 4.230 | 4.230 | 4.060 | 4.160 | 36,756 | -0.03(-0.72%) |
Jan 20, 2023 | 4.170 | 4.220 | 4.100 | 4.190 | 42,808 | +0.14(+3.46%) |
Jan 19, 2023 | 4.010 | 4.175 | 4.000 | 4.050 | 18,066 | +0.01(+0.25%) |
Jan 18, 2023 | 4.360 | 4.400 | 4.030 | 4.040 | 32,106 | -0.26(-6.05%) |
Jan 17, 2023 | 4.180 | 4.330 | 4.120 | 4.300 | 20,464 | +0.16(+3.86%) |
Jan 13, 2023 | 3.950 | 4.390 | 3.950 | 4.140 | 52,018 | +0.11(+2.73%) |
Jan 12, 2023 | 4.060 | 4.100 | 3.990 | 4.030 | 40,558 | +0.03(+0.75%) |
Jan 11, 2023 | 4.040 | 4.145 | 4.000 | 4.000 | 26,525 | -0.05(-1.23%) |
Jan 10, 2023 | 3.980 | 4.240 | 3.980 | 4.050 | 23,399 | +0.08(+2.02%) |
Jan 09, 2023 | 4.290 | 4.290 | 3.960 | 3.970 | 28,062 | -0.26(-6.15%) |
Jan 06, 2023 | 4.270 | 4.270 | 3.990 | 4.230 | 40,771 | +0.04(+0.95%) |
Jan 05, 2023 | 4.150 | 4.330 | 3.960 | 4.190 | 16,251 | +0.05(+1.21%) |
Jan 04, 2023 | 4.210 | 4.220 | 3.940 | 4.140 | 18,639 | -0.03(-0.72%) |
Jan 03, 2023 | 4.130 | 4.200 | 4.040 | 4.170 | 17,149 | +0.11(+2.71%) |
Dec 30, 2022 | 3.940 | 4.190 | 3.700 | 4.060 | 14,209 | +0.07(+1.75%) |
Dec 29, 2022 | 3.760 | 4.090 | 3.700 | 3.990 | 47,195 | +0.24(+6.40%) |
Dec 28, 2022 | 3.920 | 4.040 | 3.700 | 3.750 | 20,980 | -0.12(-3.10%) |
Dec 27, 2022 | 4.000 | 4.050 | 3.870 | 3.870 | 30,769 | -0.13(-3.25%) |
Dec 23, 2022 | 4.030 | 4.030 | 3.970 | 4.000 | 19,922 | +0.07(+1.78%) |
Dec 22, 2022 | 3.851 | 4.060 | 3.851 | 3.930 | 19,080 | -0.22(-5.30%) |
Dec 21, 2022 | 4.000 | 4.220 | 3.870 | 4.150 | 21,285 | +0.22(+5.60%) |
Dec 20, 2022 | 3.960 | 4.180 | 3.860 | 3.930 | 25,481 | -0.03(-0.76%) |
Dec 19, 2022 | 3.910 | 4.470 | 3.810 | 3.960 | 22,236 | +0.05(+1.28%) |
Dec 16, 2022 | 4.000 | 4.070 | 3.780 | 3.910 | 144,120 | -0.24(-5.78%) |
Dec 15, 2022 | 4.180 | 4.350 | 4.080 | 4.150 | 35,454 | +0.09(+2.22%) |
Dec 14, 2022 | 4.080 | 4.250 | 4.000 | 4.060 | 29,752 | -0.02(-0.49%) |
Dec 13, 2022 | 4.340 | 4.540 | 4.020 | 4.080 | 69,092 | -0.10(-2.39%) |
Dec 12, 2022 | 4.060 | 4.300 | 4.020 | 4.180 | 43,926 | +0.14(+3.47%) |
Dec 09, 2022 | 4.010 | 4.420 | 4.010 | 4.040 | 15,204 | -0.12(-2.88%) |
Dec 08, 2022 | 4.150 | 4.215 | 3.980 | 4.160 | 15,004 | +0.01(+0.24%) |
Dec 07, 2022 | 4.160 | 4.210 | 4.120 | 4.150 | 12,681 | -0.03(-0.72%) |
Dec 06, 2022 | 4.150 | 4.450 | 4.085 | 4.180 | 51,397 | +0.05(+1.21%) |
Dec 05, 2022 | 4.470 | 4.470 | 4.100 | 4.130 | 31,164 | -0.36(-8.02%) |
Dec 02, 2022 | 4.540 | 4.540 | 4.350 | 4.490 | 11,890 | +0.00(+0.00%) |
Dec 01, 2022 | 4.500 | 4.565 | 4.440 | 4.490 | 15,403 | +0.05(+1.13%) |
Nov 30, 2022 | 4.310 | 4.500 | 4.255 | 4.440 | 25,318 | +0.15(+3.50%) |
Nov 29, 2022 | 4.270 | 4.490 | 4.120 | 4.290 | 27,449 | +0.01(+0.23%) |
Nov 28, 2022 | 4.610 | 4.610 | 4.180 | 4.280 | 13,819 | -0.32(-6.96%) |
Nov 25, 2022 | 4.640 | 4.795 | 4.600 | 4.600 | 5,258 | +0.00(+0.00%) |
Nov 23, 2022 | 4.770 | 4.820 | 4.600 | 4.600 | 12,345 | -0.17(-3.56%) |
Nov 22, 2022 | 4.820 | 4.820 | 4.650 | 4.770 | 10,309 | +0.00(+0.00%) |
Nov 21, 2022 | 4.970 | 5.000 | 4.600 | 4.770 | 54,018 | -0.20(-4.02%) |
Nov 18, 2022 | 4.940 | 5.000 | 4.900 | 4.970 | 46,444 | +0.17(+3.54%) |
Nov 17, 2022 | 4.730 | 4.880 | 4.575 | 4.800 | 36,752 | -0.01(-0.21%) |
Nov 16, 2022 | 4.730 | 4.980 | 4.730 | 4.810 | 20,734 | +0.02(+0.42%) |
Nov 15, 2022 | 4.960 | 4.990 | 4.790 | 4.790 | 23,916 | -0.12(-2.44%) |
Nov 14, 2022 | 4.980 | 5.000 | 4.830 | 4.910 | 30,826 | -0.06(-1.21%) |
Nov 11, 2022 | 4.980 | 5.000 | 4.924 | 4.970 | 35,673 | -0.01(-0.20%) |
Nov 10, 2022 | 4.740 | 5.000 | 4.650 | 4.980 | 43,469 | +0.45(+9.93%) |
Nov 09, 2022 | 4.560 | 4.600 | 4.310 | 4.530 | 30,192 | -0.08(-1.74%) |
Nov 08, 2022 | 4.550 | 4.690 | 4.440 | 4.610 | 22,392 | +0.07(+1.54%) |
Nov 07, 2022 | 4.440 | 4.660 | 4.320 | 4.540 | 17,128 | +0.15(+3.42%) |
Nov 04, 2022 | 4.270 | 4.570 | 4.090 | 4.390 | 41,824 | -0.12(-2.66%) |
Nov 03, 2022 | 4.780 | 4.780 | 4.380 | 4.510 | 40,360 | -0.24(-5.05%) |
Nov 02, 2022 | 4.600 | 4.750 | 51,315 | +0.17(+3.71%) |