Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.190 | 4.470 | 4.190 | 4.310 | 64,680 | +0.15(+3.61%) |
Jan 30, 2023 | 4.200 | 4.200 | 4.160 | 4.160 | 13,142 | -0.04(-0.95%) |
Jan 27, 2023 | 4.180 | 4.200 | 4.160 | 4.200 | 17,316 | +0.04(+0.96%) |
Jan 26, 2023 | 4.026 | 4.200 | 4.026 | 4.160 | 11,734 | -0.04(-0.95%) |
Jan 25, 2023 | 3.990 | 4.210 | 3.990 | 4.200 | 34,003 | +0.00(+0.00%) |
Jan 24, 2023 | 4.030 | 4.200 | 3.991 | 4.200 | 6,983 | +0.01(+0.24%) |
Jan 23, 2023 | 4.130 | 4.200 | 4.017 | 4.190 | 29,230 | -0.01(-0.24%) |
Jan 20, 2023 | 4.090 | 4.200 | 4.090 | 4.200 | 34,635 | +0.03(+0.72%) |
Jan 19, 2023 | 4.050 | 4.180 | 3.970 | 4.170 | 8,738 | +0.05(+1.21%) |
Jan 18, 2023 | 4.140 | 4.200 | 4.120 | 4.120 | 9,836 | -0.08(-1.90%) |
Jan 17, 2023 | 4.200 | 4.200 | 4.050 | 4.200 | 6,129 | +0.00(+0.00%) |
Jan 13, 2023 | 4.140 | 4.200 | 4.050 | 4.200 | 8,114 | +0.00(+0.00%) |
Jan 12, 2023 | 4.190 | 4.200 | 4.130 | 4.200 | 8,431 | +0.00(+0.00%) |
Jan 11, 2023 | 3.860 | 4.200 | 3.860 | 4.200 | 13,540 | +0.15(+3.70%) |
Jan 10, 2023 | 4.050 | 4.150 | 4.000 | 4.050 | 13,810 | -0.15(-3.57%) |
Jan 09, 2023 | 3.990 | 4.200 | 3.950 | 4.200 | 22,128 | +0.12(+2.94%) |
Jan 06, 2023 | 4.040 | 4.090 | 3.940 | 4.080 | 13,117 | +0.02(+0.49%) |
Jan 05, 2023 | 3.958 | 4.200 | 3.958 | 4.060 | 11,004 | -0.05(-1.22%) |
Jan 04, 2023 | 4.080 | 4.200 | 4.080 | 4.110 | 9,800 | -0.06(-1.44%) |
Jan 03, 2023 | 4.190 | 4.200 | 4.170 | 4.170 | 4,140 | -0.03(-0.71%) |
Dec 30, 2022 | 3.940 | 4.205 | 3.940 | 4.200 | 15,070 | +0.00(+0.00%) |
Dec 29, 2022 | 4.080 | 4.200 | 4.075 | 4.200 | 13,950 | +0.00(+0.00%) |
Dec 28, 2022 | 4.200 | 4.360 | 4.070 | 4.200 | 17,548 | -0.16(-3.67%) |
Dec 27, 2022 | 4.270 | 4.450 | 4.220 | 4.360 | 34,067 | -0.03(-0.68%) |
Dec 23, 2022 | 4.410 | 4.490 | 4.150 | 4.390 | 7,678 | +0.30(+7.33%) |
Dec 22, 2022 | 4.150 | 4.150 | 4.050 | 4.090 | 4,945 | -0.12(-2.85%) |
Dec 21, 2022 | 4.500 | 4.500 | 4.180 | 4.210 | 20,163 | -0.29(-6.44%) |
Dec 20, 2022 | 3.820 | 4.600 | 3.820 | 4.500 | 48,646 | +0.54(+13.64%) |
Dec 19, 2022 | 3.915 | 3.970 | 3.915 | 3.960 | 15,004 | +0.04(+1.02%) |
Dec 16, 2022 | 3.890 | 3.985 | 3.760 | 3.920 | 15,640 | +0.07(+1.82%) |
Dec 15, 2022 | 3.630 | 3.890 | 3.440 | 3.850 | 50,968 | +0.38(+10.95%) |
Dec 14, 2022 | 3.690 | 3.860 | 3.460 | 3.470 | 82,151 | -0.27(-7.22%) |
Dec 13, 2022 | 3.670 | 3.910 | 3.500 | 3.740 | 79,347 | +0.18(+5.06%) |
Dec 12, 2022 | 3.840 | 3.850 | 3.490 | 3.560 | 25,813 | -0.24(-6.32%) |
Dec 09, 2022 | 3.540 | 3.860 | 3.460 | 3.800 | 36,590 | +0.30(+8.57%) |
Dec 08, 2022 | 3.550 | 3.920 | 3.500 | 3.500 | 38,056 | -0.01(-0.28%) |
Dec 07, 2022 | 3.550 | 3.600 | 3.470 | 3.510 | 14,822 | +0.00(+0.00%) |
Dec 06, 2022 | 3.600 | 3.650 | 3.400 | 3.510 | 34,675 | -0.04(-1.13%) |
Dec 05, 2022 | 3.670 | 3.900 | 3.540 | 3.550 | 23,868 | -0.31(-8.03%) |
Dec 02, 2022 | 3.970 | 4.060 | 3.770 | 3.860 | 26,212 | -0.07(-1.78%) |
Dec 01, 2022 | 4.070 | 4.100 | 3.860 | 3.930 | 20,157 | -0.12(-2.96%) |
Nov 30, 2022 | 3.950 | 4.050 | 3.825 | 4.050 | 38,508 | +0.07(+1.76%) |
Nov 29, 2022 | 4.080 | 4.155 | 3.750 | 3.980 | 110,790 | -0.04(-1.00%) |
Nov 28, 2022 | 4.310 | 4.360 | 3.955 | 4.020 | 25,712 | -0.10(-2.43%) |
Nov 25, 2022 | 3.990 | 4.120 | 3.980 | 4.120 | 15,467 | +0.07(+1.73%) |
Nov 23, 2022 | 3.700 | 4.080 | 3.700 | 4.050 | 11,779 | +0.26(+6.86%) |
Nov 22, 2022 | 3.700 | 3.980 | 3.650 | 3.790 | 40,829 | -0.10(-2.57%) |
Nov 21, 2022 | 3.739 | 3.900 | 3.739 | 3.890 | 4,742 | +0.12(+3.18%) |
Nov 18, 2022 | 3.940 | 3.940 | 3.730 | 3.770 | 24,134 | -0.22(-5.51%) |
Nov 17, 2022 | 4.170 | 4.180 | 3.990 | 3.990 | 1,709 | -0.19(-4.55%) |
Nov 16, 2022 | 4.120 | 4.200 | 4.080 | 4.180 | 19,602 | -0.12(-2.79%) |
Nov 15, 2022 | 4.215 | 4.300 | 4.143 | 4.300 | 4,152 | +0.05(+1.18%) |
Nov 14, 2022 | 4.250 | 4.400 | 4.130 | 4.250 | 7,353 | -0.23(-5.13%) |
Nov 11, 2022 | 4.520 | 4.520 | 4.070 | 4.480 | 8,747 | +0.09(+2.05%) |
Nov 10, 2022 | 3.978 | 4.520 | 3.978 | 4.390 | 3,842 | +0.22(+5.28%) |
Nov 09, 2022 | 4.350 | 4.418 | 4.160 | 4.170 | 5,988 | -0.08(-1.88%) |
Nov 08, 2022 | 4.000 | 4.490 | 4.000 | 4.250 | 7,845 | +0.22(+5.46%) |
Nov 07, 2022 | 4.050 | 4.280 | 3.948 | 4.030 | 17,521 | -0.10(-2.42%) |
Nov 04, 2022 | 4.310 | 4.310 | 4.050 | 4.130 | 14,571 | -0.39(-8.63%) |
Nov 03, 2022 | 4.490 | 4.520 | 4.430 | 4.520 | 4,202 | +0.12(+2.73%) |
Nov 02, 2022 | 4.551 | 4.551 | 4.400 | 4.400 | 51,058 | -0.10(-2.22%) |