Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.870 | 5.060 | 4.870 | 5.060 | 464,050 | +0.11(+2.22%) |
Jan 30, 2023 | 5.030 | 5.090 | 4.850 | 4.950 | 410,138 | -0.21(-4.07%) |
Jan 27, 2023 | 5.100 | 5.245 | 5.080 | 5.160 | 249,016 | +0.01(+0.19%) |
Jan 26, 2023 | 5.270 | 5.310 | 5.080 | 5.150 | 375,882 | -0.06(-1.15%) |
Jan 25, 2023 | 5.310 | 5.310 | 5.145 | 5.210 | 318,492 | -0.19(-3.52%) |
Jan 24, 2023 | 5.550 | 5.600 | 5.400 | 5.400 | 262,424 | -0.05(-0.92%) |
Jan 23, 2023 | 5.250 | 5.470 | 5.210 | 5.450 | 415,836 | +0.22(+4.21%) |
Jan 20, 2023 | 5.030 | 5.230 | 4.990 | 5.230 | 312,547 | +0.20(+3.98%) |
Jan 19, 2023 | 5.190 | 5.190 | 4.980 | 5.030 | 408,037 | -0.25(-4.73%) |
Jan 18, 2023 | 5.310 | 5.450 | 5.240 | 5.280 | 447,390 | -0.09(-1.68%) |
Jan 17, 2023 | 5.350 | 5.430 | 5.280 | 5.370 | 364,952 | +0.12(+2.29%) |
Jan 13, 2023 | 5.370 | 5.440 | 5.250 | 5.250 | 398,548 | -0.15(-2.78%) |
Jan 12, 2023 | 5.300 | 5.400 | 5.130 | 5.400 | 428,747 | +0.14(+2.66%) |
Jan 11, 2023 | 5.040 | 5.325 | 4.980 | 5.260 | 724,703 | +0.19(+3.75%) |
Jan 10, 2023 | 4.910 | 5.070 | 4.821 | 5.070 | 401,398 | +0.18(+3.68%) |
Jan 09, 2023 | 4.880 | 5.105 | 4.860 | 4.890 | 579,927 | +0.08(+1.66%) |
Jan 06, 2023 | 4.670 | 4.850 | 4.628 | 4.810 | 591,401 | +0.21(+4.57%) |
Jan 05, 2023 | 4.640 | 4.690 | 4.530 | 4.600 | 219,753 | -0.08(-1.71%) |
Jan 04, 2023 | 4.500 | 4.710 | 4.462 | 4.680 | 555,698 | +0.33(+7.59%) |
Jan 03, 2023 | 4.550 | 4.699 | 4.320 | 4.350 | 461,315 | -0.17(-3.76%) |
Dec 30, 2022 | 4.410 | 4.580 | 4.410 | 4.520 | 498,920 | +0.00(+0.00%) |
Dec 29, 2022 | 4.370 | 4.535 | 4.300 | 4.520 | 848,043 | +0.35(+8.39%) |
Dec 28, 2022 | 4.150 | 4.195 | 4.050 | 4.170 | 534,322 | -0.02(-0.48%) |
Dec 27, 2022 | 4.310 | 4.330 | 4.180 | 4.190 | 553,604 | -0.19(-4.34%) |
Dec 23, 2022 | 4.320 | 4.415 | 4.130 | 4.380 | 665,515 | +0.04(+0.92%) |
Dec 22, 2022 | 4.330 | 4.370 | 4.230 | 4.340 | 589,099 | -0.08(-1.81%) |
Dec 21, 2022 | 4.420 | 4.450 | 4.305 | 4.420 | 481,988 | -0.03(-0.67%) |
Dec 20, 2022 | 4.450 | 4.560 | 4.390 | 4.450 | 512,966 | -0.05(-1.11%) |
Dec 19, 2022 | 4.630 | 4.680 | 4.460 | 4.500 | 467,944 | -0.18(-3.85%) |
Dec 16, 2022 | 4.530 | 4.765 | 4.510 | 4.680 | 3,968,471 | +0.26(+5.88%) |
Dec 15, 2022 | 4.400 | 4.500 | 4.330 | 4.420 | 1,177,421 | -0.08(-1.78%) |
Dec 14, 2022 | 4.490 | 4.550 | 4.390 | 4.500 | 954,986 | -0.09(-1.96%) |
Dec 13, 2022 | 4.690 | 4.690 | 4.510 | 4.590 | 839,571 | +0.09(+2.00%) |
Dec 12, 2022 | 4.650 | 4.660 | 4.222 | 4.500 | 1,418,026 | -0.23(-4.86%) |
Dec 09, 2022 | 4.870 | 4.980 | 4.720 | 4.730 | 784,595 | -0.14(-2.87%) |
Dec 08, 2022 | 4.700 | 4.950 | 4.590 | 4.870 | 690,203 | +0.22(+4.73%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.605 | 4.650 | 897,223 | -0.21(-4.32%) |
Dec 06, 2022 | 5.310 | 5.360 | 4.800 | 4.860 | 1,107,710 | -0.52(-9.67%) |
Dec 05, 2022 | 5.380 | 5.430 | 5.040 | 5.380 | 904,456 | +0.07(+1.32%) |
Dec 02, 2022 | 4.680 | 5.440 | 4.600 | 5.310 | 1,800,148 | +0.76(+16.70%) |
Dec 01, 2022 | 4.790 | 4.810 | 4.260 | 4.550 | 965,243 | -0.17(-3.60%) |
Nov 30, 2022 | 4.380 | 4.768 | 4.340 | 4.720 | 1,117,579 | +0.39(+9.01%) |
Nov 29, 2022 | 4.420 | 4.505 | 4.300 | 4.330 | 458,847 | -0.07(-1.59%) |
Nov 28, 2022 | 4.750 | 4.750 | 4.260 | 4.400 | 712,386 | -0.35(-7.37%) |
Nov 25, 2022 | 4.900 | 4.926 | 4.740 | 4.750 | 199,827 | -0.18(-3.65%) |
Nov 23, 2022 | 4.840 | 4.990 | 4.820 | 4.930 | 231,621 | +0.07(+1.44%) |
Nov 22, 2022 | 4.860 | 4.870 | 4.760 | 4.860 | 210,268 | -0.05(-1.02%) |
Nov 21, 2022 | 4.920 | 4.930 | 4.780 | 4.910 | 284,540 | -0.09(-1.80%) |
Nov 18, 2022 | 5.000 | 5.045 | 4.877 | 5.000 | 286,800 | +0.05(+1.01%) |
Nov 17, 2022 | 4.810 | 4.950 | 4.720 | 4.950 | 283,853 | -0.01(-0.20%) |
Nov 16, 2022 | 4.920 | 4.960 | 4.805 | 4.960 | 375,609 | -0.04(-0.80%) |
Nov 15, 2022 | 4.940 | 5.070 | 4.900 | 5.000 | 443,069 | +0.26(+5.49%) |
Nov 14, 2022 | 4.820 | 4.850 | 4.620 | 4.740 | 390,030 | -0.09(-1.86%) |
Nov 11, 2022 | 4.750 | 4.950 | 4.720 | 4.830 | 338,488 | -0.02(-0.41%) |
Nov 10, 2022 | 4.350 | 4.860 | 4.350 | 4.850 | 1,043,610 | +0.66(+15.75%) |
Nov 09, 2022 | 4.330 | 4.410 | 4.150 | 4.190 | 386,349 | -0.16(-3.68%) |
Nov 08, 2022 | 4.500 | 4.500 | 4.260 | 4.350 | 286,322 | -0.06(-1.36%) |
Nov 07, 2022 | 4.460 | 4.460 | 4.320 | 4.410 | 168,571 | -0.03(-0.68%) |
Nov 04, 2022 | 4.470 | 4.490 | 4.313 | 4.440 | 309,953 | +0.11(+2.54%) |
Nov 03, 2022 | 4.250 | 4.435 | 4.200 | 4.330 | 216,700 | +0.08(+1.88%) |
Nov 02, 2022 | 4.430 | 4.230 | 4.250 | 299,551 | -0.15(-3.41%) |