Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.920 | 5.330 | 4.900 | 5.210 | 829,864 | +0.34(+6.98%) |
Jan 30, 2023 | 5.200 | 5.210 | 4.850 | 4.870 | 870,373 | -0.40(-7.59%) |
Jan 27, 2023 | 5.210 | 5.395 | 5.180 | 5.270 | 633,802 | -0.03(-0.57%) |
Jan 26, 2023 | 5.240 | 5.335 | 5.115 | 5.300 | 623,294 | +0.11(+2.12%) |
Jan 25, 2023 | 5.090 | 5.195 | 4.875 | 5.190 | 1,011,410 | -0.04(-0.76%) |
Jan 24, 2023 | 5.430 | 5.435 | 5.155 | 5.230 | 955,161 | -0.25(-4.56%) |
Jan 23, 2023 | 5.500 | 5.650 | 5.150 | 5.480 | 6,236,199 | +0.56(+11.38%) |
Jan 20, 2023 | 4.760 | 4.973 | 4.710 | 4.920 | 883,677 | +0.14(+2.93%) |
Jan 19, 2023 | 5.280 | 5.340 | 4.750 | 4.780 | 1,262,038 | -0.57(-10.65%) |
Jan 18, 2023 | 5.510 | 5.740 | 5.220 | 5.350 | 2,179,125 | +0.00(+0.00%) |
Jan 17, 2023 | 5.170 | 5.430 | 5.060 | 5.350 | 1,444,208 | +0.33(+6.57%) |
Jan 13, 2023 | 4.810 | 5.030 | 4.770 | 5.020 | 1,042,037 | +0.14(+2.87%) |
Jan 12, 2023 | 4.650 | 4.900 | 4.520 | 4.880 | 900,226 | +0.26(+5.63%) |
Jan 11, 2023 | 4.450 | 4.750 | 4.389 | 4.620 | 1,243,737 | +0.21(+4.76%) |
Jan 10, 2023 | 4.210 | 4.420 | 4.160 | 4.410 | 1,091,293 | +0.30(+7.30%) |
Jan 09, 2023 | 3.970 | 4.300 | 3.930 | 4.110 | 1,373,218 | +0.30(+7.87%) |
Jan 06, 2023 | 3.520 | 3.820 | 3.510 | 3.810 | 708,092 | +0.29(+8.24%) |
Jan 05, 2023 | 3.760 | 3.770 | 3.510 | 3.520 | 543,416 | -0.28(-7.37%) |
Jan 04, 2023 | 3.610 | 3.840 | 3.530 | 3.800 | 497,961 | +0.20(+5.56%) |
Jan 03, 2023 | 3.670 | 3.780 | 3.530 | 3.600 | 592,738 | -0.04(-1.10%) |
Dec 30, 2022 | 3.520 | 3.700 | 3.450 | 3.640 | 772,190 | +0.04(+1.11%) |
Dec 29, 2022 | 3.370 | 3.600 | 3.290 | 3.600 | 1,047,125 | +0.26(+7.78%) |
Dec 28, 2022 | 3.300 | 3.480 | 3.270 | 3.340 | 733,465 | +0.02(+0.60%) |
Dec 27, 2022 | 3.620 | 3.620 | 3.280 | 3.320 | 1,203,363 | -0.33(-9.04%) |
Dec 23, 2022 | 3.650 | 3.710 | 3.550 | 3.650 | 582,974 | -0.04(-1.08%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.560 | 3.690 | 784,235 | -0.10(-2.64%) |
Dec 21, 2022 | 3.810 | 3.905 | 3.750 | 3.790 | 563,792 | +0.00(+0.00%) |
Dec 20, 2022 | 3.900 | 3.950 | 3.750 | 3.790 | 598,245 | -0.12(-3.07%) |
Dec 19, 2022 | 4.160 | 4.170 | 3.890 | 3.910 | 618,650 | -0.30(-7.13%) |
Dec 16, 2022 | 4.060 | 4.400 | 4.021 | 4.210 | 1,790,379 | +0.15(+3.69%) |
Dec 15, 2022 | 4.050 | 4.170 | 4.002 | 4.060 | 549,593 | -0.07(-1.69%) |
Dec 14, 2022 | 3.910 | 4.205 | 3.910 | 4.130 | 864,001 | +0.18(+4.56%) |
Dec 13, 2022 | 4.150 | 4.300 | 3.910 | 3.950 | 857,052 | -0.02(-0.50%) |
Dec 12, 2022 | 3.950 | 4.000 | 3.880 | 3.970 | 508,329 | +0.03(+0.76%) |
Dec 09, 2022 | 4.050 | 4.090 | 3.895 | 3.940 | 643,583 | -0.17(-4.14%) |
Dec 08, 2022 | 4.120 | 4.280 | 4.075 | 4.110 | 428,402 | +0.00(+0.00%) |
Dec 07, 2022 | 4.150 | 4.270 | 4.080 | 4.110 | 669,816 | -0.09(-2.14%) |
Dec 06, 2022 | 4.290 | 4.310 | 4.140 | 4.200 | 596,629 | -0.10(-2.33%) |
Dec 05, 2022 | 4.450 | 4.520 | 4.260 | 4.300 | 775,030 | -0.22(-4.87%) |
Dec 02, 2022 | 4.250 | 4.590 | 4.180 | 4.520 | 790,757 | +0.22(+5.12%) |
Dec 01, 2022 | 4.240 | 4.495 | 4.042 | 4.300 | 922,317 | +0.13(+3.12%) |
Nov 30, 2022 | 4.020 | 4.200 | 3.880 | 4.170 | 1,226,759 | +0.13(+3.22%) |
Nov 29, 2022 | 4.020 | 4.100 | 3.860 | 4.040 | 923,276 | +0.03(+0.75%) |
Nov 28, 2022 | 4.410 | 4.430 | 4.010 | 4.010 | 711,064 | -0.45(-10.09%) |
Nov 25, 2022 | 4.370 | 4.480 | 4.255 | 4.460 | 352,141 | +0.05(+1.13%) |
Nov 23, 2022 | 4.400 | 4.670 | 4.400 | 4.410 | 679,111 | +0.06(+1.38%) |
Nov 22, 2022 | 4.500 | 4.500 | 4.240 | 4.350 | 903,120 | -0.11(-2.47%) |
Nov 21, 2022 | 4.560 | 4.620 | 4.390 | 4.460 | 547,298 | -0.16(-3.46%) |
Nov 18, 2022 | 4.640 | 4.770 | 4.560 | 4.620 | 538,305 | +0.10(+2.21%) |
Nov 17, 2022 | 4.500 | 4.550 | 4.390 | 4.520 | 613,912 | -0.06(-1.31%) |
Nov 16, 2022 | 4.720 | 4.730 | 4.560 | 4.580 | 401,137 | -0.18(-3.78%) |
Nov 15, 2022 | 4.750 | 4.980 | 4.720 | 4.760 | 650,441 | +0.17(+3.70%) |
Nov 14, 2022 | 4.910 | 4.920 | 4.560 | 4.590 | 1,044,946 | -0.42(-8.38%) |
Nov 11, 2022 | 4.530 | 5.190 | 4.360 | 5.010 | 1,469,730 | +0.52(+11.58%) |
Nov 10, 2022 | 4.660 | 4.660 | 4.350 | 4.490 | 1,137,837 | +0.24(+5.65%) |
Nov 09, 2022 | 4.630 | 4.668 | 4.225 | 4.250 | 945,018 | -0.48(-10.15%) |
Nov 08, 2022 | 4.800 | 4.890 | 4.595 | 4.730 | 568,709 | -0.06(-1.25%) |
Nov 07, 2022 | 5.040 | 5.070 | 4.770 | 4.790 | 736,694 | -0.20(-4.01%) |
Nov 04, 2022 | 5.010 | 5.070 | 4.799 | 4.990 | 570,803 | +0.09(+1.84%) |
Nov 03, 2022 | 4.750 | 5.005 | 4.750 | 4.900 | 516,688 | +0.02(+0.41%) |
Nov 02, 2022 | 5.120 | 4.880 | 4.880 | 646,615 | -0.28(-5.43%) |