Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.400 | 4.400 | 4.120 | 4.360 | 42,552 | -0.04(-0.91%) |
Jan 30, 2023 | 4.840 | 4.840 | 4.400 | 4.400 | 30,743 | -0.47(-9.63%) |
Jan 27, 2023 | 4.740 | 4.869 | 4.690 | 4.869 | 7,914 | +0.18(+3.82%) |
Jan 26, 2023 | 4.690 | 4.690 | 4.690 | 4.690 | 203 | +0.14(+3.05%) |
Jan 25, 2023 | 4.551 | 4.551 | 4.551 | 4.551 | 284 | +0.02(+0.47%) |
Jan 24, 2023 | 4.590 | 4.590 | 4.510 | 4.530 | 2,846 | +0.01(+0.22%) |
Jan 23, 2023 | 4.580 | 4.750 | 4.520 | 4.520 | 7,554 | -0.03(-0.66%) |
Jan 20, 2023 | 4.530 | 4.550 | 4.473 | 4.550 | 3,027 | +0.02(+0.44%) |
Jan 19, 2023 | 4.490 | 4.530 | 4.490 | 4.530 | 580 | +0.07(+1.57%) |
Jan 18, 2023 | 4.450 | 4.485 | 4.450 | 4.460 | 1,434 | -0.01(-0.22%) |
Jan 17, 2023 | 4.487 | 4.487 | 4.450 | 4.470 | 792 | -0.09(-1.97%) |
Jan 12, 2023 | 4.560 | 0 | +0.14(+3.17%) | |||
Jan 11, 2023 | 4.530 | 4.530 | 4.420 | 4.420 | 889 | -0.06(-1.34%) |
Jan 10, 2023 | 4.480 | 4.480 | 4.480 | 4.480 | 604 | -0.11(-2.42%) |
Jan 09, 2023 | 4.591 | 4.591 | 4.591 | 4.591 | 808 | +0.17(+3.87%) |
Jan 06, 2023 | 4.521 | 4.521 | 4.400 | 4.420 | 12,408 | -0.04(-0.90%) |
Jan 04, 2023 | 4.460 | 2 | +0.00(+0.00%) | |||
Jan 03, 2023 | 4.540 | 4.540 | 4.460 | 4.460 | 5,020 | -0.06(-1.33%) |
Dec 30, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 1,781 | -0.02(-0.50%) |
Dec 29, 2022 | 4.543 | 4.543 | 4.543 | 4.543 | 431 | +0.01(+0.28%) |
Dec 28, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 765 | +0.01(+0.22%) |
Dec 27, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 466 | +0.01(+0.22%) |
Dec 23, 2022 | 4.510 | 4.510 | 4.510 | 4.510 | 1,755 | -0.02(-0.44%) |
Dec 22, 2022 | 4.510 | 4.530 | 4.510 | 4.530 | 945 | -0.02(-0.44%) |
Dec 21, 2022 | 4.647 | 4.647 | 4.550 | 4.550 | 2,508 | -0.05(-1.09%) |
Dec 20, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 2,699 | +0.00(+0.00%) |
Dec 19, 2022 | 4.550 | 4.600 | 4.550 | 4.600 | 812 | -0.15(-3.16%) |
Dec 16, 2022 | 4.750 | 4.750 | 4.540 | 4.750 | 1,005 | +0.00(+0.00%) |
Dec 15, 2022 | 4.750 | 4.880 | 4.750 | 4.750 | 7,897 | -0.05(-1.04%) |
Dec 14, 2022 | 4.820 | 4.820 | 4.800 | 4.800 | 1,149 | -0.02(-0.41%) |
Dec 13, 2022 | 4.820 | 4.820 | 4.820 | 4.820 | 914 | -0.02(-0.41%) |
Dec 12, 2022 | 4.920 | 4.920 | 4.810 | 4.840 | 2,701 | +0.03(+0.62%) |
Dec 09, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 216 | +0.00(+0.00%) |
Dec 08, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 3,962 | -0.07(-1.49%) |
Dec 07, 2022 | 5.130 | 5.140 | 4.883 | 4.883 | 878 | -0.07(-1.35%) |
Dec 05, 2022 | 4.950 | 321 | -0.04(-0.80%) | |||
Dec 02, 2022 | 5.000 | 5.000 | 4.990 | 4.990 | 823 | -0.00(-0.10%) |
Dec 01, 2022 | 4.980 | 4.995 | 4.980 | 4.995 | 1,467 | +0.00(+0.10%) |
Nov 30, 2022 | 4.830 | 4.990 | 4.830 | 4.990 | 665 | -0.01(-0.20%) |
Nov 29, 2022 | 5.000 | 5.000 | 4.810 | 5.000 | 751 | +0.11(+2.25%) |
Nov 25, 2022 | 4.890 | 20 | -0.10(-2.00%) | |||
Nov 23, 2022 | 4.890 | 4.990 | 4.890 | 4.990 | 912 | +0.02(+0.40%) |
Nov 22, 2022 | 4.970 | 4.970 | 4.950 | 4.970 | 554 | +0.11(+2.26%) |
Nov 21, 2022 | 4.827 | 5.000 | 4.827 | 4.860 | 21,430 | -0.01(-0.21%) |
Nov 18, 2022 | 4.880 | 4.880 | 4.815 | 4.870 | 8,854 | -0.13(-2.60%) |
Nov 16, 2022 | 5.000 | 5 | +0.13(+2.67%) | |||
Nov 15, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 228 | +0.00(+0.00%) |
Nov 14, 2022 | 4.860 | 4.910 | 4.860 | 4.870 | 2,528 | -0.01(-0.20%) |
Nov 11, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 289 | +0.00(+0.00%) |
Nov 10, 2022 | 4.870 | 4.900 | 4.870 | 4.880 | 2,686 | +0.01(+0.21%) |
Nov 09, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 151 | +0.00(+0.00%) |
Nov 08, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 236 | +0.00(+0.00%) |
Nov 07, 2022 | 4.880 | 4.880 | 4.870 | 4.870 | 609 | -0.12(-2.40%) |
Nov 04, 2022 | 4.880 | 4.990 | 4.880 | 4.990 | 493 | +0.05(+1.05%) |
Nov 03, 2022 | 4.880 | 4.938 | 4.880 | 4.938 | 496 | +0.07(+1.40%) |
Nov 02, 2022 | 4.860 | 4.914 | 4.860 | 4.870 | 999 | +0.01(+0.21%) |