Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.640 | 4.720 | 4.575 | 4.620 | 378,172 | -0.03(-0.65%) |
Jan 30, 2023 | 4.540 | 4.718 | 4.480 | 4.650 | 275,990 | +0.06(+1.31%) |
Jan 27, 2023 | 4.600 | 4.670 | 4.530 | 4.590 | 308,727 | -0.03(-0.65%) |
Jan 26, 2023 | 4.510 | 4.730 | 4.510 | 4.620 | 312,835 | +0.11(+2.44%) |
Jan 25, 2023 | 4.360 | 4.530 | 4.310 | 4.510 | 269,238 | +0.11(+2.50%) |
Jan 24, 2023 | 4.480 | 4.505 | 4.290 | 4.400 | 187,448 | -0.09(-2.00%) |
Jan 23, 2023 | 4.430 | 4.565 | 4.430 | 4.490 | 212,238 | +0.05(+1.13%) |
Jan 20, 2023 | 4.400 | 4.490 | 4.320 | 4.440 | 226,396 | +0.10(+2.30%) |
Jan 19, 2023 | 4.180 | 4.395 | 4.170 | 4.340 | 197,559 | +0.08(+1.88%) |
Jan 18, 2023 | 4.310 | 4.470 | 4.230 | 4.260 | 221,528 | -0.03(-0.70%) |
Jan 17, 2023 | 4.190 | 4.360 | 4.160 | 4.290 | 189,421 | +0.05(+1.18%) |
Jan 13, 2023 | 4.160 | 4.270 | 4.140 | 4.240 | 173,825 | +0.08(+1.92%) |
Jan 12, 2023 | 4.070 | 4.200 | 4.000 | 4.160 | 239,597 | +0.12(+2.97%) |
Jan 11, 2023 | 3.910 | 4.160 | 3.910 | 4.040 | 223,747 | +0.02(+0.50%) |
Jan 10, 2023 | 3.740 | 4.075 | 3.740 | 4.020 | 181,791 | +0.28(+7.49%) |
Jan 09, 2023 | 3.720 | 3.810 | 3.695 | 3.740 | 179,905 | +0.04(+1.08%) |
Jan 06, 2023 | 3.490 | 3.780 | 3.470 | 3.700 | 271,660 | +0.20(+5.71%) |
Jan 05, 2023 | 3.460 | 3.580 | 3.460 | 3.500 | 152,224 | +0.00(+0.00%) |
Jan 04, 2023 | 3.930 | 3.990 | 3.485 | 3.500 | 235,049 | -0.39(-10.03%) |
Jan 03, 2023 | 3.830 | 4.160 | 3.830 | 3.890 | 274,621 | +0.01(+0.26%) |
Dec 30, 2022 | 3.720 | 3.955 | 3.720 | 3.880 | 201,813 | +0.12(+3.19%) |
Dec 29, 2022 | 3.610 | 3.800 | 3.580 | 3.760 | 225,199 | +0.19(+5.32%) |
Dec 28, 2022 | 3.640 | 3.794 | 3.560 | 3.570 | 257,713 | -0.12(-3.25%) |
Dec 27, 2022 | 3.770 | 3.840 | 3.665 | 3.690 | 155,982 | -0.08(-2.12%) |
Dec 23, 2022 | 3.830 | 3.850 | 3.730 | 3.770 | 151,164 | -0.04(-1.05%) |
Dec 22, 2022 | 3.760 | 3.890 | 3.660 | 3.810 | 240,972 | +0.03(+0.79%) |
Dec 21, 2022 | 3.740 | 3.940 | 3.713 | 3.780 | 194,209 | +0.04(+1.07%) |
Dec 20, 2022 | 3.650 | 3.825 | 3.620 | 3.740 | 176,587 | +0.09(+2.47%) |
Dec 19, 2022 | 3.660 | 3.790 | 3.610 | 3.650 | 182,657 | +0.00(+0.00%) |
Dec 16, 2022 | 3.680 | 3.780 | 3.640 | 3.650 | 540,602 | -0.09(-2.41%) |
Dec 15, 2022 | 3.780 | 3.900 | 3.700 | 3.740 | 184,875 | -0.13(-3.36%) |
Dec 14, 2022 | 3.950 | 4.060 | 3.700 | 3.870 | 219,273 | -0.08(-2.03%) |
Dec 13, 2022 | 4.200 | 4.290 | 3.930 | 3.950 | 224,521 | -0.15(-3.66%) |
Dec 12, 2022 | 4.000 | 4.135 | 3.910 | 4.100 | 141,298 | +0.10(+2.50%) |
Dec 09, 2022 | 4.080 | 4.160 | 3.975 | 4.000 | 171,392 | -0.10(-2.44%) |
Dec 08, 2022 | 4.130 | 4.295 | 4.051 | 4.100 | 207,045 | +0.02(+0.49%) |
Dec 07, 2022 | 4.030 | 4.230 | 4.020 | 4.080 | 212,870 | +0.00(+0.00%) |
Dec 06, 2022 | 4.010 | 4.145 | 3.985 | 4.080 | 208,845 | +0.07(+1.75%) |
Dec 05, 2022 | 4.110 | 4.190 | 3.980 | 4.010 | 167,581 | -0.13(-3.14%) |
Dec 02, 2022 | 4.020 | 4.150 | 3.900 | 4.140 | 118,700 | +0.06(+1.47%) |
Dec 01, 2022 | 4.200 | 4.270 | 4.000 | 4.080 | 142,460 | -0.10(-2.39%) |
Nov 30, 2022 | 4.030 | 4.270 | 3.990 | 4.180 | 386,003 | +0.20(+5.03%) |
Nov 29, 2022 | 4.020 | 4.080 | 3.940 | 3.980 | 118,330 | -0.01(-0.25%) |
Nov 28, 2022 | 4.250 | 4.290 | 3.980 | 3.990 | 168,124 | -0.26(-6.12%) |
Nov 25, 2022 | 4.260 | 4.365 | 4.240 | 4.250 | 89,673 | -0.01(-0.23%) |
Nov 23, 2022 | 4.180 | 4.290 | 4.100 | 4.260 | 181,783 | +0.07(+1.67%) |
Nov 22, 2022 | 4.090 | 4.210 | 4.000 | 4.190 | 198,236 | +0.11(+2.70%) |
Nov 21, 2022 | 4.030 | 4.120 | 3.930 | 4.080 | 153,584 | -0.01(-0.24%) |
Nov 18, 2022 | 4.300 | 4.300 | 4.050 | 4.090 | 259,880 | -0.12(-2.85%) |
Nov 17, 2022 | 4.050 | 4.310 | 4.040 | 4.210 | 246,660 | +0.06(+1.45%) |
Nov 16, 2022 | 4.110 | 4.300 | 4.020 | 4.150 | 235,500 | -0.10(-2.35%) |
Nov 15, 2022 | 4.230 | 4.320 | 4.040 | 4.250 | 237,884 | +0.02(+0.47%) |
Nov 14, 2022 | 4.090 | 4.350 | 3.921 | 4.230 | 342,376 | +0.16(+3.93%) |
Nov 11, 2022 | 3.850 | 4.320 | 3.653 | 4.070 | 428,604 | +0.16(+4.09%) |
Nov 10, 2022 | 3.860 | 3.990 | 3.765 | 3.910 | 235,271 | +0.20(+5.39%) |
Nov 09, 2022 | 4.750 | 4.750 | 3.700 | 3.710 | 392,432 | -0.84(-18.46%) |
Nov 08, 2022 | 4.650 | 4.720 | 4.500 | 4.550 | 132,814 | -0.10(-2.15%) |
Nov 07, 2022 | 4.660 | 4.730 | 4.560 | 4.650 | 178,944 | -0.05(-1.06%) |
Nov 04, 2022 | 4.660 | 4.750 | 4.470 | 4.700 | 284,432 | +0.15(+3.30%) |
Nov 03, 2022 | 4.400 | 4.670 | 4.400 | 4.550 | 145,996 | +0.07(+1.56%) |
Nov 02, 2022 | 4.660 | 4.480 | 376,558 | -0.22(-4.68%) |