Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.610 | 5.360 | 4.600 | 5.210 | 4,202,940 | +0.71(+15.78%) |
Jan 30, 2023 | 4.800 | 4.835 | 4.420 | 4.500 | 2,769,688 | -0.44(-8.91%) |
Jan 27, 2023 | 4.380 | 4.980 | 4.331 | 4.940 | 2,982,170 | +0.52(+11.76%) |
Jan 26, 2023 | 4.390 | 4.550 | 4.080 | 4.420 | 2,846,663 | +0.16(+3.76%) |
Jan 25, 2023 | 4.500 | 4.500 | 4.105 | 4.260 | 2,468,995 | -0.33(-7.19%) |
Jan 24, 2023 | 4.700 | 4.790 | 4.515 | 4.590 | 2,484,524 | -0.17(-3.57%) |
Jan 23, 2023 | 4.510 | 4.895 | 4.440 | 4.760 | 2,673,843 | +0.26(+5.78%) |
Jan 20, 2023 | 4.170 | 4.530 | 4.100 | 4.500 | 2,328,593 | +0.37(+8.96%) |
Jan 19, 2023 | 4.200 | 4.350 | 4.060 | 4.130 | 1,906,594 | -0.16(-3.73%) |
Jan 18, 2023 | 4.570 | 4.815 | 4.280 | 4.290 | 2,822,527 | -0.17(-3.81%) |
Jan 17, 2023 | 4.580 | 4.650 | 4.400 | 4.460 | 2,386,355 | -0.17(-3.67%) |
Jan 13, 2023 | 4.200 | 4.700 | 4.200 | 4.630 | 4,119,131 | +0.32(+7.42%) |
Jan 12, 2023 | 4.220 | 4.310 | 3.975 | 4.310 | 2,486,275 | +0.15(+3.61%) |
Jan 11, 2023 | 4.050 | 4.220 | 3.960 | 4.160 | 1,922,506 | +0.15(+3.74%) |
Jan 10, 2023 | 3.710 | 4.050 | 3.615 | 4.010 | 2,953,273 | +0.26(+6.93%) |
Jan 09, 2023 | 3.710 | 3.930 | 3.615 | 3.750 | 3,370,512 | +0.11(+3.02%) |
Jan 06, 2023 | 3.610 | 3.660 | 3.340 | 3.640 | 4,444,467 | +0.14(+4.00%) |
Jan 05, 2023 | 3.250 | 3.550 | 3.120 | 3.500 | 6,631,813 | +0.30(+9.37%) |
Jan 04, 2023 | 2.990 | 3.240 | 2.950 | 3.200 | 2,011,462 | +0.23(+7.74%) |
Jan 03, 2023 | 3.180 | 3.290 | 2.920 | 2.970 | 2,529,089 | -0.14(-4.50%) |
Dec 30, 2022 | 3.010 | 3.129 | 2.960 | 3.110 | 2,721,201 | +0.00(+0.00%) |
Dec 29, 2022 | 2.860 | 3.130 | 2.800 | 3.110 | 2,503,461 | +0.27(+9.51%) |
Dec 28, 2022 | 2.750 | 2.940 | 2.720 | 2.840 | 2,794,727 | +0.07(+2.53%) |
Dec 27, 2022 | 2.960 | 2.960 | 2.725 | 2.770 | 3,316,881 | -0.19(-6.42%) |
Dec 23, 2022 | 2.810 | 2.970 | 2.705 | 2.960 | 2,322,806 | +0.13(+4.59%) |
Dec 22, 2022 | 2.810 | 2.860 | 2.630 | 2.830 | 2,750,128 | -0.10(-3.41%) |
Dec 21, 2022 | 2.830 | 2.950 | 2.760 | 2.930 | 3,747,442 | +0.13(+4.64%) |
Dec 20, 2022 | 2.970 | 3.055 | 2.765 | 2.800 | 4,716,801 | -0.28(-9.09%) |
Dec 19, 2022 | 3.480 | 3.485 | 3.015 | 3.080 | 4,849,431 | -0.41(-11.75%) |
Dec 16, 2022 | 3.760 | 3.865 | 3.455 | 3.490 | 4,040,867 | -0.31(-8.16%) |
Dec 15, 2022 | 3.980 | 4.060 | 3.765 | 3.800 | 2,591,321 | -0.29(-7.09%) |
Dec 14, 2022 | 4.100 | 4.210 | 3.985 | 4.090 | 3,298,151 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.605 | 3.990 | 4.080 | 4,354,314 | +0.17(+4.35%) |
Dec 12, 2022 | 3.830 | 3.940 | 3.660 | 3.910 | 2,176,331 | +0.03(+0.77%) |
Dec 09, 2022 | 3.870 | 4.040 | 3.780 | 3.880 | 2,333,094 | -0.09(-2.27%) |
Dec 08, 2022 | 3.700 | 4.100 | 3.650 | 3.970 | 4,497,935 | +0.28(+7.59%) |
Dec 07, 2022 | 3.570 | 4.270 | 3.420 | 3.690 | 6,098,493 | +0.02(+0.54%) |
Dec 06, 2022 | 4.030 | 4.030 | 3.550 | 3.670 | 4,282,219 | -0.36(-8.93%) |
Dec 05, 2022 | 3.760 | 4.070 | 3.750 | 4.030 | 3,742,320 | +0.24(+6.33%) |
Dec 02, 2022 | 3.750 | 3.820 | 3.585 | 3.790 | 2,553,814 | -0.03(-0.79%) |
Dec 01, 2022 | 4.070 | 4.210 | 3.800 | 3.820 | 3,290,225 | -0.22(-5.45%) |
Nov 30, 2022 | 3.840 | 4.150 | 3.735 | 4.040 | 2,476,659 | +0.22(+5.76%) |
Nov 29, 2022 | 3.840 | 3.990 | 3.810 | 3.820 | 1,535,662 | -0.04(-1.04%) |
Nov 28, 2022 | 4.090 | 4.220 | 3.830 | 3.860 | 2,184,152 | -0.30(-7.21%) |
Nov 25, 2022 | 3.960 | 4.205 | 3.910 | 4.160 | 1,003,112 | +0.15(+3.74%) |
Nov 23, 2022 | 3.670 | 4.095 | 3.650 | 4.010 | 2,605,606 | +0.31(+8.38%) |
Nov 22, 2022 | 3.750 | 3.790 | 3.620 | 3.700 | 2,198,880 | -0.04(-1.07%) |
Nov 21, 2022 | 3.650 | 3.785 | 3.570 | 3.740 | 1,706,414 | +0.04(+1.08%) |
Nov 18, 2022 | 3.830 | 3.845 | 3.580 | 3.700 | 2,475,846 | -0.04(-1.07%) |
Nov 17, 2022 | 3.920 | 4.025 | 3.654 | 3.740 | 2,292,386 | -0.32(-7.88%) |
Nov 16, 2022 | 4.300 | 4.310 | 4.000 | 4.060 | 2,346,156 | -0.42(-9.38%) |
Nov 15, 2022 | 4.330 | 4.780 | 4.330 | 4.480 | 2,239,202 | +0.35(+8.47%) |
Nov 14, 2022 | 4.630 | 4.690 | 4.110 | 4.130 | 2,508,759 | -0.53(-11.37%) |
Nov 11, 2022 | 4.070 | 4.700 | 4.070 | 4.660 | 3,358,695 | +0.49(+11.75%) |
Nov 10, 2022 | 3.510 | 4.280 | 3.505 | 4.170 | 5,400,228 | +0.92(+28.31%) |
Nov 09, 2022 | 3.720 | 3.730 | 3.150 | 3.250 | 4,267,734 | -0.52(-13.79%) |
Nov 08, 2022 | 3.720 | 3.910 | 3.545 | 3.770 | 2,227,726 | +0.11(+3.01%) |
Nov 07, 2022 | 3.860 | 3.890 | 3.510 | 3.660 | 2,557,912 | -0.20(-5.18%) |
Nov 04, 2022 | 4.060 | 4.111 | 3.710 | 3.860 | 1,976,685 | -0.10(-2.53%) |
Nov 03, 2022 | 3.740 | 4.060 | 3.700 | 3.960 | 2,028,288 | +0.16(+4.21%) |
Nov 02, 2022 | 3.880 | 3.800 | 2,039,619 | -0.07(-1.81%) |