Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.859 | 4.958 | 4.823 | 4.949 | 590,194 | +0.08(+1.67%) |
Jan 30, 2023 | 4.895 | 4.904 | 4.796 | 4.868 | 777,495 | -0.11(-2.17%) |
Jan 27, 2023 | 5.058 | 5.139 | 4.967 | 4.976 | 672,667 | -0.05(-1.08%) |
Jan 26, 2023 | 4.985 | 5.076 | 4.931 | 5.031 | 913,341 | +0.14(+2.95%) |
Jan 25, 2023 | 4.841 | 4.913 | 4.792 | 4.886 | 387,780 | +0.02(+0.37%) |
Jan 24, 2023 | 4.895 | 4.927 | 4.841 | 4.868 | 427,442 | +0.00(+0.00%) |
Jan 23, 2023 | 4.877 | 4.940 | 4.832 | 4.868 | 514,025 | +0.05(+0.93%) |
Jan 20, 2023 | 4.967 | 5.003 | 4.814 | 4.823 | 662,664 | -0.06(-1.29%) |
Jan 19, 2023 | 4.859 | 4.904 | 4.760 | 4.886 | 781,280 | +0.06(+1.31%) |
Jan 18, 2023 | 4.958 | 5.003 | 4.796 | 4.823 | 528,529 | -0.12(-2.37%) |
Jan 17, 2023 | 4.967 | 4.990 | 4.905 | 4.940 | 509,834 | -0.02(-0.36%) |
Jan 13, 2023 | 4.796 | 4.985 | 4.796 | 4.958 | 1,134,853 | +0.21(+4.36%) |
Jan 12, 2023 | 5.067 | 5.085 | 4.598 | 4.751 | 1,315,666 | -0.28(-5.56%) |
Jan 11, 2023 | 5.003 | 5.076 | 4.967 | 5.031 | 781,002 | +0.09(+1.82%) |
Jan 10, 2023 | 4.913 | 5.012 | 4.832 | 4.940 | 1,242,866 | +0.06(+1.29%) |
Jan 09, 2023 | 4.904 | 5.031 | 4.864 | 4.877 | 923,478 | +0.08(+1.69%) |
Jan 06, 2023 | 4.922 | 4.990 | 4.783 | 4.796 | 704,001 | -0.11(-2.21%) |
Jan 05, 2023 | 4.796 | 5.012 | 4.715 | 4.904 | 1,884,883 | +0.09(+1.87%) |
Jan 04, 2023 | 4.688 | 4.864 | 4.598 | 4.814 | 2,321,864 | +0.27(+5.95%) |
Jan 03, 2023 | 4.589 | 4.647 | 4.526 | 4.544 | 609,605 | +0.07(+1.61%) |
Dec 30, 2022 | 4.445 | 4.499 | 4.363 | 4.472 | 852,213 | -0.06(-1.39%) |
Dec 29, 2022 | 4.544 | 4.593 | 4.517 | 4.535 | 649,971 | +0.07(+1.62%) |
Dec 28, 2022 | 4.661 | 4.661 | 4.436 | 4.463 | 1,248,507 | -0.18(-3.88%) |
Dec 27, 2022 | 4.508 | 4.706 | 4.499 | 4.643 | 1,594,476 | +0.05(+1.18%) |
Dec 23, 2022 | 4.589 | 4.625 | 4.544 | 4.589 | 957,757 | -0.01(-0.20%) |
Dec 22, 2022 | 4.445 | 4.647 | 4.427 | 4.598 | 1,713,121 | +0.18(+4.08%) |
Dec 21, 2022 | 4.336 | 4.431 | 4.287 | 4.417 | 693,236 | +0.09(+2.08%) |
Dec 20, 2022 | 4.192 | 4.354 | 4.183 | 4.327 | 911,472 | +0.04(+0.84%) |
Dec 19, 2022 | 4.282 | 4.309 | 4.174 | 4.291 | 504,469 | +0.00(+0.00%) |
Dec 16, 2022 | 4.372 | 4.408 | 4.246 | 4.291 | 1,186,365 | -0.08(-1.86%) |
Dec 15, 2022 | 4.291 | 4.408 | 4.237 | 4.372 | 1,179,047 | +0.06(+1.46%) |
Dec 14, 2022 | 4.336 | 4.399 | 4.273 | 4.309 | 725,708 | -0.03(-0.62%) |
Dec 13, 2022 | 4.463 | 4.463 | 4.300 | 4.336 | 738,984 | -0.05(-1.23%) |
Dec 12, 2022 | 4.463 | 4.463 | 4.309 | 4.390 | 930,640 | -0.08(-1.81%) |
Dec 09, 2022 | 4.390 | 4.490 | 4.300 | 4.472 | 1,532,752 | +0.08(+1.85%) |
Dec 08, 2022 | 4.408 | 4.417 | 4.327 | 4.390 | 2,029,705 | -0.01(-0.20%) |
Dec 07, 2022 | 4.318 | 4.415 | 4.246 | 4.399 | 1,234,624 | +0.03(+0.62%) |
Dec 06, 2022 | 4.345 | 4.372 | 4.309 | 4.372 | 1,339,094 | +0.05(+1.25%) |
Dec 05, 2022 | 4.417 | 4.417 | 4.282 | 4.318 | 2,400,584 | -0.05(-1.24%) |
Dec 02, 2022 | 4.174 | 4.417 | 4.111 | 4.372 | 1,776,765 | +0.14(+3.19%) |
Dec 01, 2022 | 4.210 | 4.300 | 4.147 | 4.237 | 936,409 | +0.03(+0.64%) |
Nov 30, 2022 | 4.093 | 4.237 | 3.985 | 4.210 | 1,650,412 | +0.14(+3.32%) |
Nov 29, 2022 | 3.967 | 4.147 | 3.895 | 4.075 | 1,893,961 | +0.21(+5.36%) |
Nov 28, 2022 | 3.877 | 3.904 | 3.813 | 3.868 | 948,759 | -0.05(-1.15%) |
Nov 25, 2022 | 4.012 | 4.066 | 3.904 | 3.913 | 422,947 | -0.10(-2.47%) |
Nov 23, 2022 | 4.012 | 4.102 | 3.940 | 4.012 | 935,720 | +0.03(+0.68%) |
Nov 22, 2022 | 3.976 | 4.084 | 3.922 | 3.985 | 933,121 | -0.05(-1.34%) |
Nov 21, 2022 | 4.129 | 4.129 | 3.976 | 4.039 | 725,508 | -0.16(-3.86%) |
Nov 18, 2022 | 4.327 | 4.327 | 3.914 | 4.201 | 1,247,639 | -0.15(-3.52%) |
Nov 17, 2022 | 4.417 | 4.417 | 4.147 | 4.354 | 1,379,651 | -0.23(-5.11%) |
Nov 16, 2022 | 4.661 | 4.684 | 4.323 | 4.589 | 807,810 | -0.14(-2.86%) |
Nov 15, 2022 | 4.598 | 4.859 | 4.354 | 4.724 | 1,325,924 | +0.27(+6.07%) |
Nov 14, 2022 | 4.472 | 4.607 | 4.372 | 4.454 | 1,817,527 | +0.14(+3.13%) |
Nov 11, 2022 | 4.282 | 4.377 | 4.246 | 4.318 | 961,644 | +0.22(+5.27%) |
Nov 10, 2022 | 4.111 | 4.255 | 4.084 | 4.102 | 565,555 | +0.12(+2.94%) |
Nov 09, 2022 | 4.084 | 4.093 | 3.958 | 3.985 | 461,271 | -0.10(-2.43%) |
Nov 08, 2022 | 4.165 | 4.219 | 3.890 | 4.084 | 907,345 | -0.16(-3.82%) |
Nov 07, 2022 | 4.345 | 4.463 | 4.219 | 4.246 | 1,031,191 | -0.03(-0.63%) |
Nov 04, 2022 | 4.165 | 4.368 | 4.129 | 4.273 | 1,664,858 | +0.27(+6.76%) |
Nov 03, 2022 | 3.904 | 4.066 | 3.877 | 4.003 | 329,641 | +0.06(+1.60%) |
Nov 02, 2022 | 4.066 | 4.129 | 3.940 | 3.940 | 551,203 | -0.06(-1.58%) |