Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.790 | 4.830 | 4.750 | 4.760 | 12,517 | +0.00(+0.00%) |
Jan 30, 2023 | 4.710 | 4.840 | 4.700 | 4.760 | 11,701 | -0.04(-0.83%) |
Jan 27, 2023 | 4.840 | 4.850 | 4.800 | 4.800 | 10,766 | -0.03(-0.62%) |
Jan 26, 2023 | 4.850 | 4.850 | 4.830 | 4.830 | 3,360 | -0.03(-0.67%) |
Jan 25, 2023 | 4.830 | 4.905 | 4.760 | 4.863 | 12,749 | -0.05(-0.97%) |
Jan 24, 2023 | 4.800 | 4.998 | 4.800 | 4.910 | 7,712 | +0.08(+1.66%) |
Jan 23, 2023 | 5.050 | 5.050 | 4.830 | 4.830 | 15,906 | -0.24(-4.73%) |
Jan 20, 2023 | 4.960 | 5.090 | 4.960 | 5.070 | 2,567 | +0.12(+2.42%) |
Jan 19, 2023 | 5.000 | 5.080 | 4.940 | 4.950 | 8,427 | -0.18(-3.51%) |
Jan 18, 2023 | 5.020 | 5.130 | 4.970 | 5.130 | 6,649 | +0.18(+3.64%) |
Jan 17, 2023 | 5.060 | 5.060 | 4.950 | 4.950 | 16,522 | -0.07(-1.39%) |
Jan 13, 2023 | 5.100 | 5.110 | 5.010 | 5.020 | 20,935 | -0.09(-1.85%) |
Jan 12, 2023 | 5.110 | 5.214 | 5.065 | 5.114 | 10,086 | +0.07(+1.48%) |
Jan 11, 2023 | 5.170 | 5.190 | 5.040 | 5.040 | 7,076 | -0.18(-3.45%) |
Jan 10, 2023 | 5.000 | 5.220 | 5.000 | 5.220 | 21,600 | +0.23(+4.61%) |
Jan 09, 2023 | 4.850 | 5.000 | 4.840 | 4.990 | 16,939 | +0.21(+4.39%) |
Jan 06, 2023 | 4.900 | 4.930 | 4.720 | 4.780 | 4,549 | -0.20(-4.02%) |
Jan 05, 2023 | 4.680 | 5.000 | 4.591 | 4.980 | 20,871 | +0.31(+6.64%) |
Jan 04, 2023 | 4.680 | 4.735 | 4.670 | 4.670 | 7,361 | -0.02(-0.43%) |
Jan 03, 2023 | 4.780 | 4.800 | 4.680 | 4.690 | 4,381 | +0.01(+0.21%) |
Dec 30, 2022 | 4.390 | 4.730 | 4.360 | 4.680 | 41,377 | +0.31(+7.22%) |
Dec 29, 2022 | 4.190 | 4.417 | 4.190 | 4.365 | 25,023 | +0.12(+2.95%) |
Dec 28, 2022 | 4.220 | 4.250 | 4.180 | 4.240 | 34,339 | +0.06(+1.44%) |
Dec 27, 2022 | 4.220 | 4.230 | 4.140 | 4.180 | 25,269 | -0.07(-1.65%) |
Dec 23, 2022 | 4.240 | 4.320 | 4.150 | 4.250 | 8,025 | -0.03(-0.70%) |
Dec 22, 2022 | 4.300 | 4.420 | 4.150 | 4.280 | 37,856 | +0.13(+3.13%) |
Dec 21, 2022 | 4.280 | 4.300 | 4.150 | 4.150 | 21,169 | -0.08(-1.89%) |
Dec 20, 2022 | 4.380 | 4.380 | 4.230 | 4.230 | 8,643 | -0.17(-3.86%) |
Dec 19, 2022 | 4.070 | 4.410 | 4.070 | 4.400 | 23,186 | +0.25(+6.02%) |
Dec 16, 2022 | 4.087 | 4.150 | 4.049 | 4.150 | 11,258 | -0.01(-0.24%) |
Dec 15, 2022 | 4.180 | 4.180 | 4.000 | 4.160 | 53,880 | -0.02(-0.48%) |
Dec 14, 2022 | 4.180 | 4.250 | 4.180 | 4.180 | 15,550 | -0.04(-0.95%) |
Dec 13, 2022 | 4.280 | 4.290 | 4.180 | 4.220 | 21,847 | +0.00(+0.00%) |
Dec 12, 2022 | 4.340 | 4.340 | 4.205 | 4.220 | 23,719 | -0.14(-3.21%) |
Dec 09, 2022 | 4.430 | 4.430 | 4.350 | 4.360 | 6,060 | -0.06(-1.36%) |
Dec 08, 2022 | 4.370 | 4.450 | 4.350 | 4.420 | 17,592 | +0.02(+0.46%) |
Dec 07, 2022 | 4.450 | 4.490 | 4.301 | 4.400 | 14,015 | -0.09(-2.01%) |
Dec 06, 2022 | 4.600 | 4.700 | 4.310 | 4.490 | 32,730 | -0.11(-2.39%) |
Dec 05, 2022 | 4.700 | 4.720 | 4.590 | 4.600 | 18,545 | -0.12(-2.54%) |
Dec 02, 2022 | 4.700 | 4.750 | 4.700 | 4.720 | 3,123 | -0.07(-1.46%) |
Dec 01, 2022 | 4.750 | 4.900 | 4.680 | 4.790 | 17,510 | +0.05(+1.05%) |
Nov 30, 2022 | 4.650 | 4.740 | 4.600 | 4.740 | 15,933 | +0.04(+0.85%) |
Nov 29, 2022 | 4.710 | 4.780 | 4.608 | 4.700 | 9,623 | -0.04(-0.84%) |
Nov 28, 2022 | 4.790 | 4.790 | 4.740 | 4.740 | 1,605 | -0.06(-1.25%) |
Nov 25, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 1,338 | +0.03(+0.63%) |
Nov 23, 2022 | 4.720 | 4.780 | 4.690 | 4.770 | 6,029 | +0.04(+0.85%) |
Nov 22, 2022 | 4.730 | 4.770 | 4.700 | 4.730 | 9,729 | +0.00(+0.00%) |
Nov 21, 2022 | 4.780 | 4.830 | 4.720 | 4.730 | 9,408 | -0.10(-2.07%) |
Nov 18, 2022 | 4.770 | 4.830 | 4.720 | 4.830 | 9,923 | +0.14(+2.99%) |
Nov 17, 2022 | 4.710 | 4.800 | 4.570 | 4.690 | 26,084 | -0.13(-2.70%) |
Nov 16, 2022 | 4.710 | 4.920 | 4.654 | 4.820 | 41,570 | +0.12(+2.55%) |
Nov 15, 2022 | 4.470 | 4.700 | 4.300 | 4.700 | 87,959 | +0.04(+0.86%) |
Nov 14, 2022 | 4.810 | 4.940 | 4.610 | 4.660 | 106,286 | -0.16(-3.32%) |
Nov 11, 2022 | 4.800 | 4.980 | 4.780 | 4.820 | 23,154 | -0.02(-0.41%) |
Nov 10, 2022 | 4.870 | 4.920 | 4.740 | 4.840 | 27,609 | +0.04(+0.83%) |
Nov 09, 2022 | 4.890 | 4.900 | 4.660 | 4.800 | 33,820 | -0.05(-1.03%) |
Nov 08, 2022 | 4.990 | 4.990 | 4.845 | 4.850 | 16,256 | -0.09(-1.82%) |
Nov 07, 2022 | 4.930 | 4.980 | 4.880 | 4.940 | 16,408 | +0.00(+0.00%) |
Nov 04, 2022 | 4.923 | 4.950 | 4.800 | 4.940 | 6,960 | +0.07(+1.44%) |
Nov 03, 2022 | 5.040 | 5.080 | 4.860 | 4.870 | 15,008 | -0.21(-4.13%) |
Nov 02, 2022 | 5.010 | 5.080 | 4.990 | 5.080 | 11,483 | +0.08(+1.60%) |