Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.970 | 4.110 | 3.930 | 4.000 | 1,327,965 | +0.03(+0.76%) |
Jan 30, 2023 | 3.990 | 4.070 | 3.910 | 3.970 | 1,344,944 | -0.07(-1.73%) |
Jan 27, 2023 | 3.900 | 4.105 | 3.900 | 4.040 | 1,001,922 | +0.13(+3.32%) |
Jan 26, 2023 | 3.960 | 4.036 | 3.800 | 3.910 | 581,502 | +0.00(+0.00%) |
Jan 25, 2023 | 3.870 | 3.940 | 3.730 | 3.910 | 540,568 | -0.04(-1.01%) |
Jan 24, 2023 | 3.870 | 4.090 | 3.820 | 3.950 | 565,849 | +0.06(+1.54%) |
Jan 23, 2023 | 3.840 | 3.920 | 3.750 | 3.890 | 1,522,067 | +0.05(+1.30%) |
Jan 20, 2023 | 3.790 | 3.930 | 3.770 | 3.840 | 911,919 | +0.03(+0.79%) |
Jan 19, 2023 | 3.850 | 3.899 | 3.730 | 3.810 | 544,015 | -0.06(-1.55%) |
Jan 18, 2023 | 4.040 | 4.200 | 3.845 | 3.870 | 867,000 | -0.15(-3.73%) |
Jan 17, 2023 | 4.180 | 4.210 | 3.935 | 4.020 | 1,126,571 | -0.14(-3.37%) |
Jan 13, 2023 | 4.190 | 4.380 | 4.105 | 4.160 | 1,276,681 | -0.12(-2.80%) |
Jan 12, 2023 | 4.050 | 4.300 | 3.860 | 4.280 | 1,427,114 | +0.23(+5.68%) |
Jan 11, 2023 | 4.230 | 4.290 | 3.935 | 4.050 | 1,556,981 | +0.30(+8.00%) |
Jan 10, 2023 | 3.830 | 3.980 | 3.600 | 3.750 | 1,198,672 | -0.08(-2.09%) |
Jan 09, 2023 | 4.160 | 4.160 | 3.820 | 3.830 | 906,618 | -0.30(-7.26%) |
Jan 06, 2023 | 4.140 | 4.260 | 4.060 | 4.130 | 796,847 | +0.02(+0.49%) |
Jan 05, 2023 | 4.410 | 4.410 | 4.010 | 4.110 | 1,241,339 | -0.33(-7.43%) |
Jan 04, 2023 | 4.250 | 4.445 | 4.110 | 4.440 | 1,137,739 | +0.18(+4.23%) |
Jan 03, 2023 | 4.340 | 4.600 | 4.150 | 4.260 | 1,375,258 | -0.05(-1.16%) |
Dec 30, 2022 | 4.050 | 4.345 | 4.050 | 4.310 | 864,521 | +0.19(+4.61%) |
Dec 29, 2022 | 3.960 | 4.185 | 3.870 | 4.120 | 1,191,840 | +0.16(+4.04%) |
Dec 28, 2022 | 3.950 | 4.060 | 3.850 | 3.960 | 1,012,993 | +0.07(+1.80%) |
Dec 27, 2022 | 4.100 | 4.190 | 3.850 | 3.890 | 1,223,141 | -0.21(-5.12%) |
Dec 23, 2022 | 4.340 | 4.630 | 4.010 | 4.100 | 2,515,634 | -0.09(-2.15%) |
Dec 22, 2022 | 4.150 | 4.260 | 4.020 | 4.190 | 1,792,155 | -0.01(-0.24%) |
Dec 21, 2022 | 4.645 | 4.645 | 4.060 | 4.200 | 1,558,977 | -0.14(-3.23%) |
Dec 20, 2022 | 4.380 | 4.595 | 4.250 | 4.340 | 2,037,061 | -0.11(-2.47%) |
Dec 19, 2022 | 4.500 | 4.555 | 4.345 | 4.450 | 1,374,251 | -0.10(-2.20%) |
Dec 16, 2022 | 4.820 | 5.020 | 4.470 | 4.550 | 4,069,466 | -0.22(-4.61%) |
Dec 15, 2022 | 4.750 | 5.080 | 4.620 | 4.770 | 1,895,775 | -0.07(-1.45%) |
Dec 14, 2022 | 4.760 | 5.170 | 4.730 | 4.840 | 2,018,130 | -0.09(-1.83%) |
Dec 13, 2022 | 5.090 | 5.090 | 4.460 | 4.930 | 2,166,108 | +0.00(+0.00%) |
Dec 12, 2022 | 5.570 | 5.760 | 4.860 | 4.930 | 2,347,569 | -0.75(-13.20%) |
Dec 09, 2022 | 6.650 | 6.700 | 4.700 | 5.680 | 4,969,039 | -1.63(-22.30%) |
Dec 08, 2022 | 7.100 | 7.330 | 6.770 | 7.310 | 363,359 | +0.31(+4.43%) |
Dec 07, 2022 | 7.210 | 7.210 | 6.870 | 7.000 | 255,375 | -0.14(-1.96%) |
Dec 06, 2022 | 7.220 | 7.310 | 7.030 | 7.140 | 358,559 | -0.14(-1.92%) |
Dec 05, 2022 | 7.520 | 7.530 | 7.205 | 7.280 | 349,795 | -0.33(-4.34%) |
Dec 02, 2022 | 7.280 | 7.650 | 7.000 | 7.610 | 414,113 | +0.27(+3.68%) |
Dec 01, 2022 | 7.610 | 7.610 | 6.950 | 7.340 | 454,169 | -0.21(-2.78%) |
Nov 30, 2022 | 7.120 | 7.600 | 6.920 | 7.550 | 838,241 | +0.45(+6.34%) |
Nov 29, 2022 | 6.780 | 7.190 | 6.590 | 7.100 | 544,376 | +0.36(+5.34%) |
Nov 28, 2022 | 7.030 | 7.030 | 6.630 | 6.740 | 325,717 | -0.27(-3.85%) |
Nov 25, 2022 | 7.010 | 7.460 | 6.910 | 7.010 | 227,619 | +0.00(+0.00%) |
Nov 23, 2022 | 7.180 | 7.820 | 6.920 | 7.010 | 421,896 | -0.14(-1.96%) |
Nov 22, 2022 | 7.470 | 7.470 | 7.010 | 7.150 | 411,255 | -0.21(-2.85%) |
Nov 21, 2022 | 7.810 | 7.810 | 7.220 | 7.360 | 650,809 | -0.52(-6.60%) |
Nov 18, 2022 | 7.840 | 8.150 | 7.600 | 7.880 | 514,506 | +0.29(+3.82%) |
Nov 17, 2022 | 7.370 | 7.800 | 7.160 | 7.590 | 347,865 | +0.09(+1.20%) |
Nov 16, 2022 | 8.050 | 8.260 | 7.320 | 7.500 | 672,293 | -0.67(-8.20%) |
Nov 15, 2022 | 8.940 | 9.250 | 8.140 | 8.170 | 1,374,222 | -0.30(-3.54%) |
Nov 14, 2022 | 8.330 | 8.940 | 8.118 | 8.470 | 1,425,655 | +0.06(+0.71%) |
Nov 11, 2022 | 7.790 | 8.565 | 7.790 | 8.410 | 717,524 | +0.62(+7.96%) |
Nov 10, 2022 | 7.120 | 7.860 | 7.050 | 7.790 | 789,959 | +1.11(+16.62%) |
Nov 09, 2022 | 7.060 | 7.480 | 6.500 | 6.680 | 419,147 | -0.34(-4.84%) |
Nov 08, 2022 | 6.960 | 7.100 | 6.720 | 7.020 | 461,691 | +0.06(+0.86%) |
Nov 07, 2022 | 6.840 | 7.060 | 6.705 | 6.960 | 309,917 | +0.15(+2.20%) |
Nov 04, 2022 | 7.410 | 7.410 | 6.540 | 6.810 | 511,137 | -0.48(-6.58%) |
Nov 03, 2022 | 7.200 | 7.705 | 7.140 | 7.290 | 267,229 | -0.04(-0.55%) |
Nov 02, 2022 | 8.030 | 7.300 | 7.330 | 562,983 | -0.68(-8.49%) |