Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.267 | 4.313 | 4.231 | 4.304 | 14,130,094 | +0.01(+0.22%) |
Jan 30, 2023 | 4.388 | 4.425 | 4.295 | 4.295 | 13,448,253 | -0.15(-3.34%) |
Jan 27, 2023 | 4.462 | 4.471 | 4.378 | 4.443 | 11,664,083 | -0.06(-1.24%) |
Jan 26, 2023 | 4.508 | 4.545 | 4.425 | 4.499 | 11,510,037 | -0.03(-0.61%) |
Jan 25, 2023 | 4.434 | 4.536 | 4.415 | 4.527 | 13,054,949 | +0.06(+1.24%) |
Jan 24, 2023 | 4.378 | 4.471 | 4.174 | 4.471 | 16,646,165 | +0.07(+1.69%) |
Jan 23, 2023 | 4.350 | 4.402 | 4.304 | 4.397 | 14,958,462 | +0.02(+0.42%) |
Jan 20, 2023 | 4.323 | 4.403 | 4.295 | 4.378 | 11,819,560 | +0.03(+0.64%) |
Jan 19, 2023 | 4.202 | 4.369 | 4.165 | 4.350 | 15,305,638 | +0.12(+2.85%) |
Jan 18, 2023 | 4.350 | 4.388 | 4.230 | 4.230 | 11,858,628 | -0.05(-1.08%) |
Jan 17, 2023 | 4.397 | 4.406 | 4.253 | 4.276 | 14,693,668 | -0.12(-2.74%) |
Jan 13, 2023 | 4.323 | 4.434 | 4.304 | 4.397 | 17,917,922 | +0.07(+1.72%) |
Jan 12, 2023 | 4.332 | 4.350 | 4.221 | 4.323 | 18,443,960 | +0.09(+2.19%) |
Jan 11, 2023 | 4.286 | 4.313 | 4.221 | 4.230 | 14,119,897 | -0.05(-1.08%) |
Jan 10, 2023 | 4.202 | 4.286 | 4.174 | 4.276 | 29,820,952 | +0.08(+1.99%) |
Jan 09, 2023 | 4.295 | 4.313 | 4.184 | 4.193 | 14,403,632 | -0.05(-1.09%) |
Jan 06, 2023 | 4.146 | 4.258 | 4.081 | 4.239 | 21,347,980 | +0.12(+2.93%) |
Jan 05, 2023 | 4.119 | 4.133 | 4.049 | 4.119 | 19,169,486 | -0.08(-1.99%) |
Jan 04, 2023 | 4.044 | 4.230 | 4.026 | 4.202 | 29,609,162 | +0.24(+6.09%) |
Jan 03, 2023 | 3.850 | 4.054 | 3.850 | 3.961 | 17,512,820 | +0.17(+4.40%) |
Dec 30, 2022 | 3.831 | 3.836 | 3.748 | 3.794 | 7,314,716 | -0.05(-1.21%) |
Dec 29, 2022 | 3.822 | 3.877 | 3.822 | 3.840 | 8,201,316 | +0.04(+0.98%) |
Dec 28, 2022 | 3.896 | 3.924 | 3.775 | 3.803 | 9,825,238 | -0.13(-3.30%) |
Dec 27, 2022 | 3.887 | 3.979 | 3.859 | 3.933 | 11,787,945 | +0.06(+1.68%) |
Dec 23, 2022 | 3.859 | 3.915 | 3.785 | 3.868 | 9,031,681 | +0.02(+0.48%) |
Dec 22, 2022 | 3.868 | 3.868 | 3.748 | 3.850 | 12,408,684 | -0.06(-1.66%) |
Dec 21, 2022 | 3.933 | 3.947 | 3.896 | 3.915 | 11,158,041 | +0.03(+0.72%) |
Dec 20, 2022 | 3.812 | 3.924 | 3.803 | 3.887 | 13,579,188 | +0.15(+3.97%) |
Dec 19, 2022 | 3.822 | 3.840 | 3.729 | 3.738 | 10,180,771 | -0.06(-1.47%) |
Dec 16, 2022 | 3.785 | 3.840 | 3.738 | 3.794 | 25,086,396 | +0.02(+0.49%) |
Dec 15, 2022 | 3.868 | 3.891 | 3.766 | 3.775 | 19,339,368 | -0.19(-4.68%) |
Dec 14, 2022 | 4.007 | 4.026 | 3.887 | 3.961 | 14,379,869 | -0.06(-1.61%) |
Dec 13, 2022 | 4.091 | 4.160 | 3.970 | 4.026 | 15,763,421 | +0.08(+2.12%) |
Dec 12, 2022 | 3.877 | 3.942 | 3.822 | 3.942 | 16,723,356 | +0.04(+0.95%) |
Dec 09, 2022 | 3.942 | 4.063 | 3.905 | 3.905 | 12,673,417 | -0.05(-1.17%) |
Dec 08, 2022 | 3.961 | 4.017 | 3.896 | 3.952 | 16,103,451 | +0.02(+0.47%) |
Dec 07, 2022 | 3.887 | 4.035 | 3.887 | 3.933 | 16,024,484 | +0.08(+2.17%) |
Dec 06, 2022 | 3.933 | 3.970 | 3.812 | 3.850 | 14,601,381 | -0.06(-1.43%) |
Dec 05, 2022 | 3.989 | 4.035 | 3.887 | 3.905 | 17,526,842 | -0.12(-3.00%) |
Dec 02, 2022 | 3.989 | 4.063 | 3.933 | 4.026 | 14,490,911 | -0.04(-0.91%) |
Dec 01, 2022 | 3.933 | 4.119 | 3.896 | 4.063 | 35,709,928 | +0.23(+6.05%) |
Nov 30, 2022 | 3.775 | 3.877 | 3.692 | 3.831 | 22,327,552 | +0.17(+4.56%) |
Nov 29, 2022 | 3.646 | 3.714 | 3.609 | 3.664 | 14,682,533 | +0.06(+1.77%) |
Nov 28, 2022 | 3.773 | 3.773 | 3.582 | 3.600 | 15,733,190 | -0.15(-4.13%) |
Nov 25, 2022 | 3.837 | 3.860 | 3.746 | 3.755 | 8,337,676 | -0.05(-1.44%) |
Nov 23, 2022 | 3.800 | 3.837 | 3.728 | 3.810 | 18,384,280 | -0.04(-0.95%) |
Nov 22, 2022 | 3.737 | 3.901 | 3.737 | 3.846 | 17,627,246 | +0.15(+4.20%) |
Nov 21, 2022 | 3.737 | 3.737 | 3.636 | 3.691 | 14,589,486 | -0.05(-1.22%) |
Nov 18, 2022 | 3.728 | 3.755 | 3.664 | 3.737 | 15,392,217 | +0.02(+0.49%) |
Nov 17, 2022 | 3.691 | 3.746 | 3.646 | 3.718 | 16,204,925 | -0.05(-1.21%) |
Nov 16, 2022 | 3.764 | 3.844 | 3.750 | 3.764 | 16,033,511 | -0.04(-0.96%) |
Nov 15, 2022 | 3.892 | 3.919 | 3.764 | 3.800 | 29,428,110 | -0.05(-1.18%) |
Nov 14, 2022 | 3.873 | 3.937 | 3.828 | 3.846 | 19,258,316 | -0.08(-2.09%) |
Nov 11, 2022 | 3.873 | 3.937 | 3.782 | 3.928 | 30,839,904 | +0.07(+1.89%) |
Nov 10, 2022 | 3.901 | 4.065 | 3.691 | 3.855 | 35,644,576 | +0.15(+3.93%) |
Nov 09, 2022 | 3.773 | 3.896 | 3.700 | 3.709 | 25,558,352 | -0.10(-2.63%) |
Nov 08, 2022 | 3.545 | 3.855 | 3.518 | 3.810 | 46,673,240 | +0.26(+7.45%) |
Nov 07, 2022 | 3.554 | 3.600 | 3.482 | 3.545 | 17,865,858 | +0.03(+0.78%) |
Nov 04, 2022 | 3.226 | 3.554 | 3.226 | 3.518 | 44,477,452 | +0.44(+14.20%) |
Nov 03, 2022 | 3.172 | 3.199 | 3.071 | 3.080 | 21,784,444 | -0.12(-3.70%) |
Nov 02, 2022 | 3.418 | 3.451 | 3.181 | 3.199 | 22,615,782 | -0.20(-5.90%) |