Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.610 | 4.610 | 4.410 | 4.580 | 476,611 | +0.27(+6.26%) |
Jan 30, 2023 | 4.500 | 4.700 | 4.240 | 4.310 | 695,295 | -0.22(-4.86%) |
Jan 27, 2023 | 4.530 | 4.640 | 4.450 | 4.530 | 464,704 | +0.00(+0.00%) |
Jan 26, 2023 | 4.590 | 4.750 | 4.460 | 4.530 | 448,585 | +0.07(+1.57%) |
Jan 25, 2023 | 4.310 | 4.500 | 4.080 | 4.460 | 422,605 | +0.01(+0.22%) |
Jan 24, 2023 | 4.530 | 4.650 | 4.400 | 4.450 | 555,078 | -0.15(-3.26%) |
Jan 23, 2023 | 4.470 | 4.710 | 4.300 | 4.600 | 869,071 | +0.40(+9.52%) |
Jan 20, 2023 | 4.020 | 4.210 | 3.880 | 4.200 | 627,954 | +0.32(+8.25%) |
Jan 19, 2023 | 3.640 | 3.970 | 3.550 | 3.880 | 506,959 | +0.05(+1.31%) |
Jan 18, 2023 | 4.500 | 4.620 | 3.820 | 3.830 | 722,531 | -0.61(-13.74%) |
Jan 17, 2023 | 4.650 | 4.810 | 4.260 | 4.440 | 916,880 | -0.11(-2.42%) |
Jan 16, 2023 | 4.670 | 4.720 | 4.450 | 4.550 | 577,038 | +0.38(+9.11%) |
Jan 13, 2023 | 4.100 | 4.820 | 3.910 | 4.170 | 1,416,239 | -0.06(-1.42%) |
Jan 12, 2023 | 3.370 | 4.280 | 3.140 | 4.230 | 1,165,420 | +1.13(+36.45%) |
Jan 11, 2023 | 2.990 | 3.140 | 2.900 | 3.100 | 340,259 | +0.12(+4.03%) |
Jan 10, 2023 | 2.900 | 3.000 | 2.830 | 2.980 | 328,664 | +0.16(+5.67%) |
Jan 09, 2023 | 2.600 | 3.000 | 2.590 | 2.820 | 379,347 | +0.38(+15.57%) |
Jan 06, 2023 | 2.430 | 2.440 | 2.300 | 2.440 | 124,204 | +0.03(+1.24%) |
Jan 05, 2023 | 2.410 | 2.440 | 2.310 | 2.410 | 112,629 | -0.04(-1.63%) |
Jan 04, 2023 | 2.130 | 2.450 | 2.090 | 2.450 | 199,110 | +0.36(+17.22%) |
Jan 03, 2023 | 2.010 | 2.100 | 1.980 | 2.090 | 202,197 | +0.14(+7.18%) |
Dec 30, 2022 | 1.950 | 0 | -0.02(-1.02%) | |||
Dec 29, 2022 | 1.930 | 2.030 | 1.900 | 1.970 | 262,683 | +0.04(+2.07%) |
Dec 28, 2022 | 2.100 | 2.110 | 1.930 | 1.930 | 293,220 | -0.21(-9.81%) |
Dec 23, 2022 | 2.140 | 0 | -0.06(-2.73%) | |||
Dec 22, 2022 | 2.350 | 2.350 | 2.140 | 2.200 | 282,057 | -0.17(-7.17%) |
Dec 21, 2022 | 2.420 | 2.430 | 2.360 | 2.370 | 227,246 | -0.03(-1.25%) |
Dec 20, 2022 | 2.390 | 2.490 | 2.370 | 2.400 | 177,837 | +0.00(+0.00%) |
Dec 19, 2022 | 2.470 | 2.480 | 2.380 | 2.400 | 197,851 | -0.14(-5.51%) |
Dec 16, 2022 | 2.530 | 2.630 | 2.430 | 2.540 | 277,303 | -0.02(-0.78%) |
Dec 15, 2022 | 2.660 | 2.660 | 2.550 | 2.560 | 133,425 | -0.15(-5.54%) |
Dec 14, 2022 | 2.660 | 2.730 | 2.600 | 2.710 | 162,554 | +0.08(+3.04%) |
Dec 13, 2022 | 2.730 | 2.900 | 2.630 | 2.630 | 311,199 | +0.05(+1.94%) |
Dec 12, 2022 | 2.610 | 2.680 | 2.580 | 2.580 | 153,308 | -0.04(-1.53%) |
Dec 09, 2022 | 2.640 | 2.680 | 2.560 | 2.620 | 119,000 | +0.03(+1.16%) |
Dec 08, 2022 | 2.530 | 2.640 | 2.520 | 2.590 | 175,733 | +0.04(+1.57%) |
Dec 07, 2022 | 2.610 | 2.640 | 2.510 | 2.550 | 163,308 | -0.10(-3.77%) |
Dec 06, 2022 | 2.760 | 2.840 | 2.620 | 2.650 | 252,146 | -0.12(-4.16%) |
Dec 05, 2022 | 3.050 | 3.060 | 2.760 | 2.765 | 251,818 | -0.23(-7.83%) |
Dec 02, 2022 | 2.870 | 3.000 | 2.860 | 3.000 | 167,150 | +0.06(+2.04%) |
Dec 01, 2022 | 2.850 | 2.990 | 2.850 | 2.940 | 166,176 | +0.10(+3.52%) |
Nov 30, 2022 | 2.780 | 2.870 | 2.730 | 2.840 | 253,168 | +0.08(+2.90%) |
Nov 29, 2022 | 2.720 | 2.800 | 2.710 | 2.760 | 139,736 | +0.05(+1.85%) |
Nov 28, 2022 | 2.810 | 2.870 | 2.690 | 2.710 | 206,213 | -0.17(-5.90%) |
Nov 25, 2022 | 2.900 | 2.900 | 2.790 | 2.880 | 135,209 | -0.06(-2.04%) |
Nov 24, 2022 | 2.980 | 3.010 | 2.920 | 2.940 | 58,042 | +0.08(+2.80%) |
Nov 23, 2022 | 2.860 | 2.930 | 2.780 | 2.860 | 195,179 | +0.03(+1.06%) |
Nov 22, 2022 | 2.720 | 2.830 | 2.660 | 2.830 | 235,455 | +0.11(+4.04%) |
Nov 21, 2022 | 2.900 | 2.920 | 2.690 | 2.720 | 329,738 | -0.28(-9.33%) |
Nov 18, 2022 | 3.130 | 3.150 | 2.980 | 3.000 | 253,699 | -0.15(-4.76%) |
Nov 17, 2022 | 3.060 | 3.180 | 3.020 | 3.150 | 158,053 | +0.01(+0.32%) |
Nov 16, 2022 | 3.350 | 3.350 | 3.110 | 3.140 | 286,927 | -0.26(-7.65%) |
Nov 15, 2022 | 3.410 | 3.510 | 3.320 | 3.400 | 497,878 | +0.10(+3.03%) |
Nov 14, 2022 | 3.480 | 3.490 | 3.300 | 3.300 | 226,355 | -0.22(-6.25%) |
Nov 11, 2022 | 3.110 | 3.520 | 3.110 | 3.520 | 455,455 | +0.26(+7.98%) |
Nov 10, 2022 | 3.290 | 3.290 | 3.080 | 3.260 | 588,508 | +0.18(+5.84%) |
Nov 09, 2022 | 3.240 | 3.360 | 3.080 | 3.080 | 511,808 | -0.34(-9.94%) |
Nov 08, 2022 | 3.550 | 3.610 | 3.330 | 3.420 | 699,557 | -0.25(-6.81%) |
Nov 07, 2022 | 3.930 | 3.930 | 3.650 | 3.670 | 378,797 | -0.19(-4.92%) |
Nov 04, 2022 | 4.040 | 4.040 | 3.785 | 3.860 | 345,388 | +0.01(+0.26%) |
Nov 03, 2022 | 4.050 | 4.120 | 3.850 | 3.850 | 368,361 | -0.18(-4.47%) |
Nov 02, 2022 | 4.200 | 4.020 | 4.030 | 326,284 | -0.17(-4.05%) |