Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.000 | 4.151 | 3.990 | 4.040 | 65,549 | +0.01(+0.25%) |
Jan 30, 2023 | 4.110 | 4.260 | 4.030 | 4.030 | 42,339 | -0.11(-2.66%) |
Jan 27, 2023 | 4.180 | 4.260 | 4.070 | 4.140 | 26,258 | -0.06(-1.43%) |
Jan 26, 2023 | 4.090 | 4.210 | 4.030 | 4.200 | 58,554 | +0.19(+4.74%) |
Jan 25, 2023 | 3.950 | 4.060 | 3.910 | 4.010 | 85,678 | +0.00(+0.00%) |
Jan 24, 2023 | 4.190 | 4.290 | 4.010 | 4.010 | 70,177 | -0.20(-4.75%) |
Jan 23, 2023 | 4.200 | 4.290 | 4.030 | 4.210 | 96,662 | +0.05(+1.20%) |
Jan 20, 2023 | 4.060 | 4.230 | 3.970 | 4.160 | 102,762 | +0.15(+3.74%) |
Jan 19, 2023 | 4.210 | 4.270 | 3.920 | 4.010 | 98,332 | -0.35(-8.03%) |
Jan 18, 2023 | 4.760 | 4.960 | 4.340 | 4.360 | 80,384 | -0.37(-7.82%) |
Jan 17, 2023 | 4.530 | 4.850 | 4.530 | 4.730 | 81,490 | +0.20(+4.42%) |
Jan 13, 2023 | 4.430 | 4.670 | 4.430 | 4.530 | 52,671 | +0.06(+1.34%) |
Jan 12, 2023 | 4.170 | 4.580 | 4.150 | 4.470 | 101,128 | +0.35(+8.50%) |
Jan 11, 2023 | 3.930 | 4.278 | 3.890 | 4.120 | 120,952 | +0.21(+5.37%) |
Jan 10, 2023 | 3.720 | 3.920 | 3.630 | 3.910 | 79,619 | +0.19(+5.11%) |
Jan 09, 2023 | 3.790 | 3.840 | 3.700 | 3.720 | 44,777 | +0.00(+0.00%) |
Jan 06, 2023 | 3.700 | 3.790 | 3.520 | 3.720 | 44,003 | +0.10(+2.76%) |
Jan 05, 2023 | 3.650 | 3.770 | 3.570 | 3.620 | 92,341 | -0.05(-1.36%) |
Jan 04, 2023 | 3.650 | 3.820 | 3.620 | 3.670 | 75,971 | +0.06(+1.66%) |
Jan 03, 2023 | 3.610 | 3.700 | 3.515 | 3.610 | 54,544 | +0.06(+1.69%) |
Dec 30, 2022 | 3.530 | 3.650 | 3.430 | 3.550 | 104,760 | -0.06(-1.66%) |
Dec 29, 2022 | 3.500 | 3.670 | 3.420 | 3.610 | 104,081 | +0.16(+4.64%) |
Dec 28, 2022 | 3.500 | 3.590 | 3.360 | 3.450 | 130,082 | -0.05(-1.43%) |
Dec 27, 2022 | 3.420 | 3.550 | 3.310 | 3.500 | 300,017 | +0.06(+1.74%) |
Dec 23, 2022 | 3.320 | 3.590 | 3.320 | 3.440 | 51,980 | +0.10(+2.99%) |
Dec 22, 2022 | 3.350 | 3.380 | 3.100 | 3.340 | 186,107 | -0.05(-1.47%) |
Dec 21, 2022 | 3.310 | 3.500 | 3.240 | 3.390 | 124,190 | +0.10(+3.04%) |
Dec 20, 2022 | 3.260 | 3.340 | 3.190 | 3.290 | 108,263 | +0.01(+0.30%) |
Dec 19, 2022 | 3.250 | 3.360 | 3.150 | 3.280 | 182,017 | -0.07(-2.09%) |
Dec 16, 2022 | 3.480 | 3.480 | 3.260 | 3.350 | 192,401 | -0.20(-5.63%) |
Dec 15, 2022 | 3.540 | 3.560 | 3.295 | 3.550 | 161,941 | -0.04(-1.11%) |
Dec 14, 2022 | 3.580 | 3.720 | 3.470 | 3.590 | 203,820 | +0.04(+1.13%) |
Dec 13, 2022 | 3.900 | 4.030 | 3.550 | 3.550 | 323,613 | -0.15(-4.05%) |
Dec 12, 2022 | 3.350 | 3.720 | 3.350 | 3.700 | 196,288 | +0.31(+9.14%) |
Dec 09, 2022 | 3.300 | 3.560 | 3.270 | 3.390 | 82,109 | -0.01(-0.29%) |
Dec 08, 2022 | 3.490 | 3.580 | 3.350 | 3.400 | 76,840 | -0.02(-0.58%) |
Dec 07, 2022 | 3.500 | 3.680 | 3.347 | 3.420 | 89,527 | -0.10(-2.84%) |
Dec 06, 2022 | 3.510 | 3.550 | 3.430 | 3.520 | 155,907 | -0.01(-0.28%) |
Dec 05, 2022 | 3.880 | 3.940 | 3.460 | 3.530 | 138,356 | -0.40(-10.18%) |
Dec 02, 2022 | 3.560 | 3.930 | 3.554 | 3.930 | 140,621 | +0.26(+7.08%) |
Dec 01, 2022 | 3.620 | 3.825 | 3.550 | 3.670 | 168,680 | +0.10(+2.80%) |
Nov 30, 2022 | 3.450 | 3.640 | 3.100 | 3.570 | 522,070 | +0.17(+5.00%) |
Nov 29, 2022 | 3.210 | 3.500 | 3.185 | 3.400 | 135,132 | +0.20(+6.25%) |
Nov 28, 2022 | 3.150 | 3.268 | 3.100 | 3.200 | 187,077 | +0.03(+0.95%) |
Nov 25, 2022 | 3.150 | 3.250 | 3.080 | 3.170 | 49,432 | -0.01(-0.31%) |
Nov 23, 2022 | 3.210 | 3.210 | 3.085 | 3.180 | 90,609 | -0.01(-0.31%) |
Nov 22, 2022 | 3.105 | 3.190 | 2.965 | 3.190 | 178,549 | +0.10(+3.24%) |
Nov 21, 2022 | 3.050 | 3.160 | 2.990 | 3.090 | 201,046 | -0.01(-0.32%) |
Nov 18, 2022 | 3.330 | 3.330 | 3.100 | 3.100 | 111,973 | -0.11(-3.43%) |
Nov 17, 2022 | 3.310 | 3.380 | 3.200 | 3.210 | 81,926 | -0.14(-4.18%) |
Nov 16, 2022 | 3.560 | 3.575 | 3.310 | 3.350 | 149,926 | -0.30(-8.22%) |
Nov 15, 2022 | 3.580 | 3.980 | 3.560 | 3.650 | 370,186 | +0.00(+0.00%) |
Nov 14, 2022 | 3.680 | 3.760 | 3.600 | 3.650 | 190,675 | -0.12(-3.18%) |
Nov 11, 2022 | 3.600 | 3.850 | 3.530 | 3.770 | 183,650 | +0.17(+4.72%) |
Nov 10, 2022 | 3.270 | 3.640 | 3.150 | 3.600 | 500,940 | +0.50(+16.13%) |
Nov 09, 2022 | 3.180 | 3.180 | 3.010 | 3.100 | 229,534 | -0.19(-5.78%) |
Nov 08, 2022 | 3.250 | 3.350 | 3.120 | 3.290 | 181,893 | +0.04(+1.23%) |
Nov 07, 2022 | 3.440 | 3.440 | 3.130 | 3.250 | 199,251 | -0.15(-4.41%) |
Nov 04, 2022 | 3.710 | 3.710 | 3.360 | 3.400 | 235,671 | -0.26(-7.10%) |
Nov 03, 2022 | 3.750 | 4.250 | 3.565 | 3.660 | 444,191 | -1.29(-26.06%) |
Nov 02, 2022 | 5.500 | 5.500 | 4.941 | 4.950 | 110,009 | -0.59(-10.65%) |