Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.430 | 4.560 | 4.380 | 4.420 | 170,934 | +0.06(+1.38%) |
Jan 30, 2023 | 4.220 | 4.460 | 4.190 | 4.360 | 263,110 | +0.14(+3.32%) |
Jan 27, 2023 | 4.220 | 4.350 | 4.130 | 4.220 | 259,901 | -0.08(-1.86%) |
Jan 26, 2023 | 4.200 | 4.320 | 4.082 | 4.300 | 101,987 | +0.17(+4.12%) |
Jan 25, 2023 | 4.230 | 4.240 | 3.985 | 4.130 | 178,093 | -0.18(-4.18%) |
Jan 24, 2023 | 4.390 | 4.560 | 4.310 | 4.310 | 108,346 | -0.09(-2.05%) |
Jan 23, 2023 | 4.240 | 4.430 | 4.200 | 4.400 | 225,768 | +0.16(+3.77%) |
Jan 20, 2023 | 4.090 | 4.270 | 4.050 | 4.240 | 197,711 | +0.21(+5.21%) |
Jan 19, 2023 | 4.020 | 4.125 | 3.985 | 4.030 | 101,748 | -0.04(-0.98%) |
Jan 18, 2023 | 4.150 | 4.280 | 4.010 | 4.070 | 215,528 | -0.03(-0.73%) |
Jan 17, 2023 | 4.140 | 4.240 | 4.080 | 4.100 | 147,649 | -0.03(-0.73%) |
Jan 13, 2023 | 4.040 | 4.135 | 4.000 | 4.130 | 85,412 | +0.04(+0.98%) |
Jan 12, 2023 | 4.080 | 4.136 | 3.990 | 4.090 | 177,925 | +0.06(+1.49%) |
Jan 11, 2023 | 4.070 | 4.220 | 4.000 | 4.030 | 111,639 | +0.03(+0.75%) |
Jan 10, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 89,467 | -0.03(-0.74%) |
Jan 09, 2023 | 3.950 | 4.090 | 3.940 | 4.030 | 104,414 | +0.12(+3.07%) |
Jan 06, 2023 | 3.950 | 4.045 | 3.840 | 3.910 | 189,342 | +0.00(+0.00%) |
Jan 05, 2023 | 3.950 | 4.050 | 3.810 | 3.910 | 116,033 | -0.10(-2.49%) |
Jan 04, 2023 | 3.780 | 4.080 | 3.650 | 4.010 | 285,888 | +0.31(+8.38%) |
Jan 03, 2023 | 3.800 | 3.870 | 3.640 | 3.700 | 143,272 | -0.02(-0.54%) |
Dec 30, 2022 | 3.540 | 3.726 | 3.540 | 3.720 | 238,292 | +0.13(+3.62%) |
Dec 29, 2022 | 3.430 | 3.610 | 3.390 | 3.590 | 221,867 | +0.18(+5.28%) |
Dec 28, 2022 | 3.530 | 3.570 | 3.400 | 3.410 | 103,318 | -0.13(-3.67%) |
Dec 27, 2022 | 3.580 | 3.605 | 3.510 | 3.540 | 101,967 | -0.04(-1.12%) |
Dec 23, 2022 | 3.600 | 3.660 | 3.510 | 3.580 | 133,771 | -0.02(-0.56%) |
Dec 22, 2022 | 3.690 | 3.770 | 3.534 | 3.600 | 144,197 | -0.15(-4.00%) |
Dec 21, 2022 | 3.640 | 3.770 | 3.560 | 3.750 | 171,640 | +0.15(+4.17%) |
Dec 20, 2022 | 3.590 | 3.780 | 3.530 | 3.600 | 208,687 | +0.05(+1.41%) |
Dec 19, 2022 | 3.870 | 3.870 | 3.490 | 3.550 | 307,276 | -0.26(-6.82%) |
Dec 16, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 305,444 | -0.16(-4.03%) |
Dec 15, 2022 | 3.880 | 4.020 | 3.870 | 3.970 | 359,848 | -0.02(-0.50%) |
Dec 14, 2022 | 4.270 | 4.271 | 3.924 | 3.990 | 459,291 | -0.27(-6.34%) |
Dec 13, 2022 | 4.380 | 4.380 | 4.103 | 4.260 | 331,628 | +0.06(+1.43%) |
Dec 12, 2022 | 4.380 | 4.380 | 4.150 | 4.200 | 149,030 | -0.04(-0.94%) |
Dec 09, 2022 | 4.240 | 4.290 | 4.165 | 4.240 | 124,920 | -0.06(-1.40%) |
Dec 08, 2022 | 4.320 | 4.324 | 4.190 | 4.300 | 124,410 | +0.03(+0.70%) |
Dec 07, 2022 | 4.280 | 4.380 | 4.210 | 4.270 | 129,961 | -0.01(-0.23%) |
Dec 06, 2022 | 4.380 | 4.395 | 4.250 | 4.280 | 103,627 | -0.11(-2.51%) |
Dec 05, 2022 | 4.410 | 4.540 | 4.310 | 4.390 | 111,445 | -0.05(-1.13%) |
Dec 02, 2022 | 4.240 | 4.530 | 4.240 | 4.440 | 153,633 | +0.10(+2.30%) |
Dec 01, 2022 | 4.400 | 4.400 | 4.190 | 4.340 | 72,199 | -0.01(-0.23%) |
Nov 30, 2022 | 4.250 | 4.450 | 4.180 | 4.350 | 192,445 | +0.19(+4.57%) |
Nov 29, 2022 | 4.200 | 4.240 | 4.120 | 4.160 | 76,162 | -0.02(-0.48%) |
Nov 28, 2022 | 4.190 | 4.319 | 4.120 | 4.180 | 118,350 | -0.05(-1.18%) |
Nov 25, 2022 | 4.270 | 4.390 | 4.220 | 4.230 | 54,430 | +0.02(+0.48%) |
Nov 23, 2022 | 4.220 | 4.314 | 4.110 | 4.210 | 73,892 | -0.01(-0.24%) |
Nov 22, 2022 | 4.250 | 4.300 | 4.110 | 4.220 | 95,369 | +0.02(+0.48%) |
Nov 21, 2022 | 4.260 | 4.310 | 4.139 | 4.200 | 82,483 | -0.11(-2.55%) |
Nov 18, 2022 | 4.590 | 4.640 | 4.240 | 4.310 | 145,759 | -0.20(-4.43%) |
Nov 17, 2022 | 4.740 | 4.740 | 4.400 | 4.510 | 182,283 | -0.16(-3.43%) |
Nov 16, 2022 | 4.970 | 4.970 | 4.630 | 4.670 | 137,354 | -0.40(-7.89%) |
Nov 15, 2022 | 5.000 | 5.150 | 4.900 | 5.070 | 277,528 | +0.19(+3.89%) |
Nov 14, 2022 | 4.900 | 4.980 | 4.680 | 4.880 | 185,405 | -0.12(-2.40%) |
Nov 11, 2022 | 4.460 | 5.000 | 4.410 | 5.000 | 404,015 | +0.51(+11.36%) |
Nov 10, 2022 | 4.300 | 4.660 | 4.180 | 4.490 | 320,086 | +0.46(+11.41%) |
Nov 09, 2022 | 4.350 | 4.470 | 4.020 | 4.030 | 231,869 | -0.32(-7.36%) |
Nov 08, 2022 | 4.280 | 4.440 | 4.100 | 4.350 | 280,065 | +0.11(+2.59%) |
Nov 07, 2022 | 4.120 | 4.330 | 4.000 | 4.240 | 340,777 | +0.17(+4.18%) |
Nov 04, 2022 | 4.120 | 4.220 | 4.040 | 4.070 | 262,429 | -0.05(-1.21%) |
Nov 03, 2022 | 3.930 | 4.145 | 3.920 | 4.120 | 86,938 | +0.13(+3.26%) |
Nov 02, 2022 | 4.270 | 4.270 | 3.990 | 3.990 | 149,219 | -0.19(-4.55%) |