Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.390 | 4.500 | 4.320 | 4.390 | 105,147 | -0.07(-1.57%) |
Jan 30, 2023 | 4.700 | 4.700 | 4.350 | 4.460 | 115,665 | -0.28(-5.91%) |
Jan 27, 2023 | 4.930 | 4.940 | 4.680 | 4.740 | 69,308 | -0.18(-3.66%) |
Jan 26, 2023 | 4.940 | 4.990 | 4.750 | 4.920 | 105,823 | -0.05(-1.01%) |
Jan 25, 2023 | 4.810 | 5.000 | 4.660 | 4.970 | 133,019 | +0.06(+1.22%) |
Jan 24, 2023 | 4.940 | 5.003 | 4.860 | 4.910 | 99,626 | -0.05(-1.01%) |
Jan 23, 2023 | 5.200 | 5.200 | 4.890 | 4.960 | 200,089 | -0.22(-4.25%) |
Jan 20, 2023 | 5.250 | 5.250 | 5.015 | 5.180 | 201,295 | +0.07(+1.37%) |
Jan 19, 2023 | 5.020 | 5.110 | 4.890 | 5.110 | 157,016 | +0.11(+2.20%) |
Jan 18, 2023 | 4.950 | 5.200 | 4.880 | 5.000 | 369,985 | +0.10(+2.04%) |
Jan 17, 2023 | 4.510 | 5.250 | 4.461 | 4.900 | 614,514 | +0.34(+7.46%) |
Jan 13, 2023 | 3.870 | 4.600 | 3.810 | 4.560 | 468,487 | +0.64(+16.33%) |
Jan 12, 2023 | 3.630 | 3.950 | 3.630 | 3.920 | 385,148 | +0.31(+8.59%) |
Jan 11, 2023 | 3.500 | 3.610 | 3.460 | 3.610 | 132,527 | +0.12(+3.44%) |
Jan 10, 2023 | 3.400 | 3.530 | 3.346 | 3.490 | 96,035 | +0.09(+2.65%) |
Jan 09, 2023 | 3.230 | 3.470 | 3.230 | 3.400 | 198,015 | +0.25(+7.94%) |
Jan 06, 2023 | 3.050 | 3.160 | 3.010 | 3.150 | 70,146 | +0.14(+4.65%) |
Jan 05, 2023 | 3.070 | 3.090 | 2.990 | 3.010 | 63,295 | -0.01(-0.33%) |
Jan 04, 2023 | 2.970 | 3.070 | 2.930 | 3.020 | 109,141 | +0.00(+0.00%) |
Jan 03, 2023 | 3.290 | 3.350 | 2.950 | 3.020 | 89,054 | -0.25(-7.65%) |
Dec 30, 2022 | 3.200 | 3.290 | 3.175 | 3.270 | 104,205 | +0.05(+1.55%) |
Dec 29, 2022 | 2.820 | 3.230 | 2.815 | 3.220 | 143,559 | +0.42(+15.00%) |
Dec 28, 2022 | 2.920 | 2.920 | 2.780 | 2.800 | 320,181 | -0.11(-3.78%) |
Dec 27, 2022 | 2.960 | 2.987 | 2.890 | 2.910 | 279,916 | -0.04(-1.36%) |
Dec 23, 2022 | 3.000 | 3.005 | 2.940 | 2.950 | 88,767 | +0.01(+0.34%) |
Dec 22, 2022 | 3.000 | 3.030 | 2.790 | 2.940 | 217,579 | -0.01(-0.34%) |
Dec 21, 2022 | 3.090 | 3.090 | 2.920 | 2.950 | 480,317 | -0.03(-1.01%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.920 | 2.980 | 120,581 | -0.01(-0.33%) |
Dec 19, 2022 | 3.140 | 3.161 | 2.990 | 2.990 | 133,555 | -0.15(-4.78%) |
Dec 16, 2022 | 3.000 | 3.150 | 2.990 | 3.140 | 48,150 | +0.09(+2.95%) |
Dec 15, 2022 | 3.110 | 3.112 | 2.930 | 3.050 | 77,098 | -0.02(-0.65%) |
Dec 14, 2022 | 3.160 | 3.200 | 3.070 | 3.070 | 87,675 | -0.06(-1.92%) |
Dec 13, 2022 | 3.200 | 3.290 | 3.125 | 3.130 | 106,276 | +0.03(+0.97%) |
Dec 12, 2022 | 3.140 | 3.230 | 3.088 | 3.100 | 187,450 | -0.02(-0.64%) |
Dec 09, 2022 | 3.070 | 3.200 | 2.980 | 3.120 | 260,686 | -0.02(-0.64%) |
Dec 08, 2022 | 3.250 | 3.370 | 3.110 | 3.140 | 90,803 | -0.16(-4.85%) |
Dec 07, 2022 | 3.520 | 3.550 | 3.300 | 3.300 | 56,818 | -0.27(-7.56%) |
Dec 06, 2022 | 3.580 | 3.680 | 3.490 | 3.570 | 100,905 | -0.11(-2.99%) |
Dec 05, 2022 | 3.850 | 3.900 | 3.680 | 3.680 | 44,958 | -0.17(-4.42%) |
Dec 02, 2022 | 3.750 | 3.920 | 3.690 | 3.850 | 45,767 | +0.08(+2.12%) |
Dec 01, 2022 | 3.950 | 4.050 | 3.730 | 3.770 | 55,028 | -0.17(-4.31%) |
Nov 30, 2022 | 3.930 | 3.970 | 3.880 | 3.940 | 105,894 | +0.04(+1.03%) |
Nov 29, 2022 | 3.890 | 3.980 | 3.810 | 3.900 | 23,315 | +0.03(+0.78%) |
Nov 28, 2022 | 3.850 | 3.870 | 3.680 | 3.870 | 132,488 | -0.05(-1.28%) |
Nov 25, 2022 | 3.930 | 4.010 | 3.900 | 3.920 | 29,940 | +0.02(+0.51%) |
Nov 23, 2022 | 3.880 | 3.950 | 3.620 | 3.900 | 93,938 | -0.05(-1.27%) |
Nov 22, 2022 | 3.930 | 4.070 | 3.740 | 3.950 | 274,673 | +0.05(+1.28%) |
Nov 21, 2022 | 3.900 | 3.930 | 3.330 | 3.900 | 208,327 | +0.00(+0.00%) |
Nov 18, 2022 | 4.010 | 4.010 | 3.750 | 3.900 | 221,374 | -0.11(-2.74%) |
Nov 17, 2022 | 3.950 | 4.010 | 3.830 | 4.010 | 62,309 | +0.05(+1.26%) |
Nov 16, 2022 | 4.090 | 4.090 | 3.860 | 3.960 | 146,595 | -0.09(-2.22%) |
Nov 15, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 173,310 | +0.04(+1.00%) |
Nov 14, 2022 | 3.890 | 4.020 | 3.650 | 4.010 | 281,390 | +0.15(+3.89%) |
Nov 11, 2022 | 3.730 | 3.880 | 3.510 | 3.860 | 426,431 | +0.14(+3.76%) |
Nov 10, 2022 | 3.680 | 3.800 | 3.610 | 3.720 | 255,911 | +0.10(+2.76%) |
Nov 09, 2022 | 3.740 | 3.740 | 3.540 | 3.620 | 116,225 | +0.00(+0.00%) |
Nov 08, 2022 | 4.000 | 4.140 | 3.510 | 3.620 | 740,907 | -0.42(-10.40%) |
Nov 07, 2022 | 3.850 | 4.090 | 3.800 | 4.040 | 256,670 | +0.28(+7.45%) |
Nov 04, 2022 | 3.940 | 4.040 | 3.650 | 3.760 | 384,328 | -0.08(-2.08%) |
Nov 03, 2022 | 3.960 | 4.020 | 3.770 | 3.840 | 159,912 | -0.10(-2.54%) |
Nov 02, 2022 | 4.030 | 4.100 | 3.870 | 3.940 | 53,830 | -0.05(-1.25%) |