Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.400 | 4.690 | 4.220 | 4.500 | 183,759 | +0.10(+2.27%) |
Jan 30, 2023 | 4.080 | 4.660 | 4.065 | 4.400 | 263,625 | +0.36(+8.91%) |
Jan 27, 2023 | 3.310 | 4.300 | 3.310 | 4.040 | 272,203 | +0.65(+19.17%) |
Jan 26, 2023 | 3.590 | 3.590 | 3.360 | 3.390 | 34,328 | -0.03(-0.88%) |
Jan 25, 2023 | 3.590 | 3.610 | 3.410 | 3.420 | 62,101 | -0.23(-6.30%) |
Jan 24, 2023 | 3.780 | 3.780 | 3.560 | 3.650 | 21,076 | -0.09(-2.41%) |
Jan 23, 2023 | 3.540 | 3.800 | 3.500 | 3.740 | 39,891 | +0.25(+7.16%) |
Jan 20, 2023 | 3.540 | 3.570 | 3.294 | 3.490 | 44,396 | +0.19(+5.76%) |
Jan 19, 2023 | 3.320 | 3.600 | 3.230 | 3.300 | 47,972 | -0.16(-4.62%) |
Jan 18, 2023 | 3.660 | 3.770 | 3.360 | 3.460 | 73,316 | -0.30(-7.98%) |
Jan 17, 2023 | 3.570 | 3.800 | 3.570 | 3.760 | 37,210 | +0.21(+5.92%) |
Jan 13, 2023 | 3.600 | 3.710 | 3.500 | 3.550 | 34,645 | -0.12(-3.27%) |
Jan 12, 2023 | 3.570 | 3.680 | 3.450 | 3.670 | 28,600 | +0.17(+4.86%) |
Jan 11, 2023 | 3.590 | 3.750 | 3.480 | 3.500 | 59,045 | +0.03(+0.87%) |
Jan 10, 2023 | 3.400 | 3.500 | 3.337 | 3.470 | 31,729 | +0.06(+1.76%) |
Jan 09, 2023 | 2.900 | 3.450 | 2.850 | 3.410 | 90,519 | +0.56(+19.65%) |
Jan 06, 2023 | 2.790 | 2.940 | 2.790 | 2.850 | 21,831 | +0.02(+0.71%) |
Jan 05, 2023 | 2.770 | 2.900 | 2.770 | 2.830 | 15,704 | +0.02(+0.71%) |
Jan 04, 2023 | 2.930 | 2.930 | 2.743 | 2.810 | 22,687 | -0.10(-3.44%) |
Jan 03, 2023 | 3.070 | 3.100 | 2.870 | 2.910 | 22,103 | -0.12(-3.96%) |
Dec 30, 2022 | 2.840 | 3.030 | 2.710 | 3.030 | 75,343 | +0.18(+6.32%) |
Dec 29, 2022 | 2.650 | 2.885 | 2.614 | 2.850 | 53,401 | +0.20(+7.55%) |
Dec 28, 2022 | 2.750 | 2.940 | 2.500 | 2.650 | 126,552 | -0.07(-2.57%) |
Dec 27, 2022 | 3.000 | 3.110 | 2.700 | 2.720 | 153,355 | -0.30(-9.93%) |
Dec 23, 2022 | 3.370 | 3.510 | 3.010 | 3.020 | 95,860 | -0.26(-7.93%) |
Dec 22, 2022 | 3.480 | 3.545 | 3.260 | 3.280 | 137,111 | -0.28(-7.87%) |
Dec 21, 2022 | 3.620 | 3.813 | 3.550 | 3.560 | 39,860 | -0.11(-3.00%) |
Dec 20, 2022 | 3.400 | 3.815 | 3.400 | 3.670 | 52,571 | +0.13(+3.67%) |
Dec 19, 2022 | 3.520 | 3.600 | 3.310 | 3.540 | 77,913 | -0.03(-0.84%) |
Dec 16, 2022 | 4.000 | 4.180 | 3.570 | 3.570 | 127,841 | -0.41(-10.30%) |
Dec 15, 2022 | 3.760 | 3.980 | 3.610 | 3.980 | 64,144 | +0.23(+6.13%) |
Dec 14, 2022 | 3.960 | 4.206 | 3.560 | 3.750 | 127,217 | -0.22(-5.54%) |
Dec 13, 2022 | 4.170 | 4.240 | 3.970 | 3.970 | 31,025 | -0.01(-0.25%) |
Dec 12, 2022 | 4.240 | 4.440 | 3.980 | 3.980 | 43,367 | -0.29(-6.79%) |
Dec 09, 2022 | 4.310 | 4.400 | 4.160 | 4.270 | 18,924 | -0.08(-1.84%) |
Dec 08, 2022 | 4.140 | 4.405 | 4.140 | 4.350 | 23,642 | +0.18(+4.32%) |
Dec 07, 2022 | 4.310 | 4.360 | 4.097 | 4.170 | 29,743 | -0.18(-4.14%) |
Dec 06, 2022 | 4.440 | 4.480 | 4.320 | 4.350 | 21,405 | -0.13(-2.90%) |
Dec 05, 2022 | 4.540 | 4.740 | 4.340 | 4.480 | 41,391 | -0.24(-5.08%) |
Dec 02, 2022 | 4.860 | 4.860 | 4.510 | 4.720 | 34,897 | -0.15(-3.08%) |
Dec 01, 2022 | 4.560 | 4.900 | 4.560 | 4.870 | 36,072 | +0.27(+5.87%) |
Nov 30, 2022 | 4.440 | 4.720 | 4.440 | 4.600 | 37,184 | +0.06(+1.32%) |
Nov 29, 2022 | 4.360 | 4.715 | 4.360 | 4.540 | 37,640 | +0.14(+3.18%) |
Nov 28, 2022 | 4.230 | 4.830 | 4.230 | 4.400 | 53,254 | -0.13(-2.87%) |
Nov 25, 2022 | 4.470 | 4.632 | 4.470 | 4.530 | 7,306 | +0.10(+2.26%) |
Nov 23, 2022 | 4.280 | 4.740 | 4.267 | 4.430 | 21,795 | +0.07(+1.61%) |
Nov 22, 2022 | 4.320 | 4.520 | 4.284 | 4.360 | 28,685 | -0.10(-2.24%) |
Nov 21, 2022 | 4.500 | 4.570 | 4.330 | 4.460 | 24,748 | +0.11(+2.53%) |
Nov 18, 2022 | 4.500 | 4.550 | 4.320 | 4.350 | 23,538 | -0.01(-0.23%) |
Nov 17, 2022 | 4.470 | 4.620 | 4.360 | 4.360 | 27,273 | -0.10(-2.24%) |
Nov 16, 2022 | 4.500 | 4.710 | 4.400 | 4.460 | 46,656 | -0.11(-2.41%) |
Nov 15, 2022 | 4.970 | 5.218 | 4.490 | 4.570 | 88,449 | -0.23(-4.79%) |
Nov 14, 2022 | 4.610 | 4.820 | 4.585 | 4.800 | 54,408 | +0.19(+4.12%) |
Nov 11, 2022 | 4.560 | 4.900 | 4.510 | 4.610 | 49,954 | +0.10(+2.22%) |
Nov 10, 2022 | 4.540 | 4.880 | 4.510 | 4.510 | 50,174 | -0.04(-0.88%) |
Nov 09, 2022 | 4.680 | 4.890 | 4.480 | 4.550 | 14,839 | -0.15(-3.19%) |
Nov 08, 2022 | 4.650 | 4.960 | 4.520 | 4.700 | 50,502 | +0.10(+2.17%) |
Nov 07, 2022 | 4.370 | 4.710 | 4.100 | 4.600 | 61,427 | +0.43(+10.31%) |
Nov 04, 2022 | 4.410 | 4.450 | 4.050 | 4.170 | 27,248 | -0.16(-3.70%) |
Nov 03, 2022 | 4.260 | 4.570 | 4.260 | 4.330 | 29,329 | -0.02(-0.46%) |
Nov 02, 2022 | 4.560 | 4.575 | 4.210 | 4.350 | 44,607 | -0.19(-4.19%) |