Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.270 | 4.500 | 4.200 | 4.350 | 25,509 | +0.08(+1.87%) |
Jan 30, 2023 | 4.360 | 4.413 | 4.190 | 4.270 | 22,133 | -0.17(-3.83%) |
Jan 27, 2023 | 4.550 | 4.550 | 4.370 | 4.440 | 14,827 | -0.06(-1.33%) |
Jan 26, 2023 | 4.370 | 4.590 | 4.360 | 4.500 | 20,996 | +0.14(+3.21%) |
Jan 25, 2023 | 4.360 | 4.385 | 4.300 | 4.360 | 16,616 | +0.06(+1.40%) |
Jan 24, 2023 | 4.120 | 4.560 | 4.100 | 4.300 | 61,848 | +0.16(+3.86%) |
Jan 23, 2023 | 4.210 | 4.280 | 4.046 | 4.140 | 43,465 | -0.06(-1.43%) |
Jan 20, 2023 | 4.200 | 4.250 | 4.000 | 4.200 | 21,362 | +0.07(+1.69%) |
Jan 19, 2023 | 4.280 | 4.305 | 4.040 | 4.130 | 28,517 | -0.18(-4.18%) |
Jan 18, 2023 | 4.720 | 4.720 | 4.230 | 4.310 | 27,030 | -0.41(-8.69%) |
Jan 17, 2023 | 4.720 | 4.800 | 4.400 | 4.720 | 58,636 | +0.06(+1.29%) |
Jan 13, 2023 | 4.510 | 4.800 | 4.510 | 4.660 | 37,785 | +0.13(+2.87%) |
Jan 12, 2023 | 4.440 | 4.800 | 4.280 | 4.530 | 40,622 | +0.22(+5.10%) |
Jan 11, 2023 | 3.970 | 4.470 | 3.910 | 4.310 | 61,524 | +0.51(+13.42%) |
Jan 10, 2023 | 3.730 | 3.990 | 3.730 | 3.800 | 52,802 | +0.07(+1.88%) |
Jan 09, 2023 | 3.670 | 3.730 | 3.590 | 3.730 | 32,983 | +0.11(+3.18%) |
Jan 06, 2023 | 3.680 | 3.680 | 3.540 | 3.615 | 8,007 | -0.08(-2.30%) |
Jan 05, 2023 | 3.590 | 3.730 | 3.480 | 3.700 | 76,645 | +0.15(+4.23%) |
Jan 04, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 11,765 | +0.17(+5.03%) |
Jan 03, 2023 | 3.570 | 3.640 | 3.380 | 3.380 | 21,010 | -0.13(-3.70%) |
Dec 30, 2022 | 3.400 | 3.550 | 3.380 | 3.510 | 34,189 | +0.14(+4.15%) |
Dec 29, 2022 | 3.130 | 3.420 | 3.060 | 3.370 | 28,805 | +0.23(+7.32%) |
Dec 28, 2022 | 3.080 | 3.140 | 3.050 | 3.140 | 55,841 | +0.11(+3.63%) |
Dec 27, 2022 | 3.060 | 3.070 | 3.000 | 3.030 | 49,169 | -0.05(-1.62%) |
Dec 23, 2022 | 3.110 | 3.125 | 3.050 | 3.080 | 59,268 | -0.05(-1.60%) |
Dec 22, 2022 | 3.100 | 3.130 | 3.030 | 3.130 | 51,561 | +0.08(+2.62%) |
Dec 21, 2022 | 3.060 | 3.190 | 3.025 | 3.050 | 74,614 | -0.01(-0.33%) |
Dec 20, 2022 | 3.110 | 3.173 | 3.060 | 3.060 | 41,545 | -0.04(-1.45%) |
Dec 19, 2022 | 3.100 | 3.191 | 3.050 | 3.105 | 55,184 | +0.00(+0.16%) |
Dec 16, 2022 | 3.260 | 3.280 | 3.100 | 3.100 | 51,974 | -0.16(-4.91%) |
Dec 15, 2022 | 3.190 | 3.360 | 3.190 | 3.260 | 64,020 | -0.01(-0.31%) |
Dec 14, 2022 | 3.320 | 3.346 | 3.230 | 3.270 | 27,392 | -0.02(-0.61%) |
Dec 13, 2022 | 3.300 | 3.380 | 3.160 | 3.290 | 33,739 | +0.11(+3.46%) |
Dec 12, 2022 | 3.160 | 3.270 | 3.100 | 3.180 | 41,977 | -0.01(-0.31%) |
Dec 09, 2022 | 3.170 | 3.242 | 3.090 | 3.190 | 23,709 | +0.02(+0.63%) |
Dec 08, 2022 | 3.270 | 3.270 | 3.170 | 3.170 | 29,357 | -0.08(-2.46%) |
Dec 07, 2022 | 3.150 | 3.320 | 3.150 | 3.250 | 95,763 | +0.10(+3.17%) |
Dec 06, 2022 | 3.300 | 3.300 | 3.150 | 3.150 | 27,523 | -0.12(-3.67%) |
Dec 05, 2022 | 3.440 | 3.440 | 3.250 | 3.270 | 50,349 | -0.13(-3.82%) |
Dec 02, 2022 | 3.270 | 3.470 | 3.200 | 3.400 | 72,871 | +0.17(+5.26%) |
Dec 01, 2022 | 3.230 | 3.280 | 3.140 | 3.230 | 39,892 | -0.01(-0.31%) |
Nov 30, 2022 | 3.070 | 3.240 | 3.010 | 3.240 | 36,683 | +0.19(+6.23%) |
Nov 29, 2022 | 3.100 | 3.190 | 3.050 | 3.050 | 22,042 | -0.05(-1.61%) |
Nov 28, 2022 | 3.180 | 3.240 | 3.000 | 3.100 | 62,764 | -0.08(-2.52%) |
Nov 25, 2022 | 3.280 | 3.280 | 3.140 | 3.180 | 29,865 | -0.07(-2.15%) |
Nov 23, 2022 | 3.270 | 3.300 | 3.250 | 3.250 | 18,346 | -0.02(-0.61%) |
Nov 22, 2022 | 3.400 | 3.400 | 3.270 | 3.270 | 28,658 | -0.04(-1.21%) |
Nov 21, 2022 | 3.400 | 3.500 | 3.300 | 3.310 | 32,856 | -0.09(-2.65%) |
Nov 18, 2022 | 3.510 | 3.540 | 3.400 | 3.400 | 32,130 | -0.08(-2.30%) |
Nov 17, 2022 | 3.620 | 3.711 | 3.425 | 3.480 | 25,101 | -0.16(-4.40%) |
Nov 16, 2022 | 3.610 | 3.710 | 3.600 | 3.640 | 19,647 | +0.02(+0.55%) |
Nov 15, 2022 | 3.610 | 3.670 | 3.610 | 3.620 | 46,689 | +0.04(+1.12%) |
Nov 14, 2022 | 3.530 | 3.600 | 3.510 | 3.580 | 83,241 | +0.07(+1.99%) |
Nov 11, 2022 | 3.510 | 3.604 | 3.500 | 3.510 | 17,025 | +0.02(+0.57%) |
Nov 10, 2022 | 3.610 | 3.640 | 3.450 | 3.490 | 29,292 | -0.02(-0.57%) |
Nov 09, 2022 | 3.570 | 3.600 | 3.450 | 3.510 | 32,053 | -0.03(-0.85%) |
Nov 08, 2022 | 3.580 | 3.623 | 3.500 | 3.540 | 25,454 | +0.00(+0.00%) |
Nov 07, 2022 | 3.580 | 3.580 | 3.501 | 3.540 | 16,479 | -0.02(-0.56%) |
Nov 04, 2022 | 3.560 | 3.600 | 3.530 | 3.560 | 39,417 | +0.04(+1.14%) |
Nov 03, 2022 | 3.540 | 3.570 | 3.500 | 3.520 | 26,442 | -0.04(-1.12%) |
Nov 02, 2022 | 3.640 | 3.640 | 3.560 | 3.560 | 20,675 | -0.07(-1.93%) |