Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.130 | 4.180 | 3.950 | 4.010 | 8,418 | -0.01(-0.25%) |
Jan 30, 2023 | 3.950 | 4.170 | 3.950 | 4.020 | 13,312 | +0.01(+0.25%) |
Jan 27, 2023 | 3.977 | 4.259 | 3.950 | 4.010 | 4,746 | -0.04(-0.99%) |
Jan 26, 2023 | 4.100 | 4.390 | 4.015 | 4.050 | 19,997 | -0.10(-2.41%) |
Jan 25, 2023 | 4.241 | 4.241 | 3.950 | 4.150 | 19,785 | -0.13(-3.04%) |
Jan 24, 2023 | 4.400 | 4.400 | 4.210 | 4.280 | 6,574 | -0.12(-2.73%) |
Jan 23, 2023 | 4.680 | 4.680 | 4.400 | 4.400 | 5,739 | -0.22(-4.76%) |
Jan 20, 2023 | 4.750 | 4.770 | 4.600 | 4.620 | 8,829 | -0.12(-2.53%) |
Jan 19, 2023 | 4.830 | 4.830 | 4.500 | 4.740 | 10,439 | -0.10(-2.07%) |
Jan 18, 2023 | 4.950 | 4.950 | 4.621 | 4.840 | 4,245 | -0.13(-2.62%) |
Jan 17, 2023 | 4.690 | 5.170 | 4.530 | 4.970 | 26,427 | +0.27(+5.74%) |
Jan 13, 2023 | 4.541 | 4.720 | 4.541 | 4.700 | 4,857 | -0.05(-1.05%) |
Jan 12, 2023 | 4.810 | 4.870 | 4.440 | 4.750 | 17,476 | -0.06(-1.25%) |
Jan 11, 2023 | 4.950 | 4.950 | 4.650 | 4.810 | 5,734 | -0.18(-3.61%) |
Jan 10, 2023 | 5.002 | 5.390 | 4.860 | 4.990 | 2,724 | +0.31(+6.62%) |
Jan 09, 2023 | 4.860 | 5.100 | 4.580 | 4.680 | 42,601 | -0.28(-5.65%) |
Jan 06, 2023 | 4.700 | 5.081 | 4.330 | 4.960 | 21,076 | +0.30(+6.44%) |
Jan 05, 2023 | 4.270 | 5.000 | 4.000 | 4.660 | 21,247 | +0.50(+11.91%) |
Jan 04, 2023 | 4.260 | 4.470 | 4.088 | 4.164 | 14,202 | -0.09(-2.02%) |
Jan 03, 2023 | 4.050 | 4.600 | 4.020 | 4.250 | 12,878 | +0.18(+4.42%) |
Dec 30, 2022 | 4.130 | 4.321 | 4.010 | 4.070 | 28,026 | -0.19(-4.46%) |
Dec 29, 2022 | 4.100 | 4.340 | 4.023 | 4.260 | 16,289 | +0.12(+2.90%) |
Dec 28, 2022 | 4.610 | 4.755 | 4.140 | 4.140 | 22,510 | -0.47(-10.20%) |
Dec 27, 2022 | 5.260 | 5.260 | 4.600 | 4.610 | 14,931 | -0.78(-14.47%) |
Dec 23, 2022 | 5.500 | 5.500 | 5.250 | 5.390 | 12,229 | -0.35(-6.10%) |
Dec 22, 2022 | 5.950 | 5.950 | 5.420 | 5.740 | 69,629 | -0.21(-3.53%) |
Dec 21, 2022 | 5.070 | 5.950 | 4.891 | 5.950 | 65,639 | +0.95(+19.00%) |
Dec 20, 2022 | 4.640 | 5.024 | 4.610 | 5.000 | 14,013 | +0.27(+5.71%) |
Dec 19, 2022 | 4.670 | 4.845 | 4.529 | 4.730 | 10,574 | -0.03(-0.63%) |
Dec 16, 2022 | 4.900 | 4.900 | 4.440 | 4.760 | 17,988 | -0.33(-6.48%) |
Dec 15, 2022 | 4.430 | 5.180 | 4.320 | 5.090 | 59,816 | +0.72(+16.48%) |
Dec 14, 2022 | 4.370 | 4.500 | 4.080 | 4.370 | 42,828 | -0.01(-0.23%) |
Dec 13, 2022 | 4.300 | 4.480 | 3.995 | 4.380 | 37,337 | +0.21(+5.04%) |
Dec 12, 2022 | 3.190 | 5.240 | 3.159 | 4.170 | 344,007 | +0.81(+24.11%) |
Dec 09, 2022 | 3.350 | 3.820 | 3.280 | 3.360 | 82,346 | -0.23(-6.35%) |
Dec 08, 2022 | 3.360 | 3.652 | 3.302 | 3.588 | 15,510 | +0.23(+6.79%) |
Dec 07, 2022 | 3.400 | 3.400 | 3.240 | 3.360 | 13,125 | -0.03(-0.77%) |
Dec 06, 2022 | 3.532 | 3.690 | 3.220 | 3.386 | 34,594 | -0.11(-3.26%) |
Dec 05, 2022 | 3.946 | 3.946 | 3.494 | 3.500 | 26,843 | -0.48(-12.10%) |
Dec 02, 2022 | 3.700 | 4.222 | 3.700 | 3.982 | 10,671 | +0.36(+9.94%) |
Dec 01, 2022 | 3.800 | 3.802 | 3.552 | 3.622 | 4,072 | +0.07(+1.97%) |
Nov 30, 2022 | 3.500 | 3.600 | 3.500 | 3.552 | 5,766 | +0.05(+1.37%) |
Nov 29, 2022 | 3.498 | 3.600 | 3.420 | 3.504 | 3,530 | +0.09(+2.52%) |
Nov 28, 2022 | 3.452 | 3.550 | 3.240 | 3.418 | 11,357 | +0.00(+0.00%) |
Nov 25, 2022 | 3.430 | 3.500 | 3.272 | 3.418 | 3,046 | +0.15(+4.53%) |
Nov 23, 2022 | 3.390 | 3.404 | 3.268 | 3.270 | 20,499 | -0.19(-5.49%) |
Nov 22, 2022 | 3.800 | 3.900 | 3.460 | 3.460 | 7,232 | -0.01(-0.17%) |
Nov 21, 2022 | 3.478 | 3.800 | 3.460 | 3.466 | 9,559 | -0.01(-0.35%) |
Nov 18, 2022 | 3.600 | 3.798 | 3.340 | 3.478 | 10,181 | -0.12(-3.39%) |
Nov 17, 2022 | 3.600 | 3.800 | 3.600 | 3.600 | 13,321 | +0.00(+0.00%) |
Nov 16, 2022 | 4.000 | 4.018 | 3.600 | 3.600 | 34,204 | -0.40(-10.09%) |
Nov 15, 2022 | 4.600 | 4.800 | 3.754 | 4.004 | 35,329 | -0.46(-10.22%) |
Nov 14, 2022 | 4.702 | 4.702 | 4.312 | 4.460 | 6,030 | +0.08(+1.83%) |
Nov 11, 2022 | 4.060 | 4.600 | 4.060 | 4.380 | 6,433 | +0.32(+7.83%) |
Nov 10, 2022 | 3.820 | 4.500 | 3.820 | 4.062 | 15,641 | +0.27(+7.12%) |
Nov 09, 2022 | 3.976 | 4.800 | 3.792 | 3.792 | 15,842 | -0.31(-7.51%) |
Nov 08, 2022 | 4.000 | 4.252 | 3.732 | 4.100 | 29,668 | +0.08(+1.99%) |
Nov 07, 2022 | 4.600 | 4.514 | 3.976 | 4.020 | 18,684 | -0.28(-6.51%) |
Nov 04, 2022 | 4.400 | 4.650 | 4.224 | 4.300 | 5,346 | -0.02(-0.56%) |
Nov 03, 2022 | 4.502 | 4.602 | 4.282 | 4.324 | 9,643 | -0.12(-2.79%) |
Nov 02, 2022 | 4.600 | 4.698 | 4.402 | 4.448 | 10,769 | -0.16(-3.43%) |