Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.192 | 4.376 | 4.146 | 4.284 | 1,004,798 | +0.08(+1.97%) |
Jan 30, 2023 | 4.321 | 4.353 | 4.192 | 4.201 | 770,967 | -0.18(-4.00%) |
Jan 27, 2023 | 4.570 | 4.607 | 4.367 | 4.376 | 1,287,039 | -0.19(-4.23%) |
Jan 26, 2023 | 4.542 | 4.634 | 4.460 | 4.570 | 601,503 | +0.09(+2.06%) |
Jan 25, 2023 | 4.404 | 4.496 | 4.321 | 4.478 | 592,273 | +0.04(+0.83%) |
Jan 24, 2023 | 4.478 | 4.579 | 4.432 | 4.441 | 945,344 | -0.03(-0.62%) |
Jan 23, 2023 | 4.533 | 4.588 | 4.409 | 4.469 | 1,064,237 | -0.06(-1.22%) |
Jan 20, 2023 | 4.570 | 4.588 | 4.441 | 4.524 | 978,035 | -0.01(-0.20%) |
Jan 19, 2023 | 4.367 | 4.542 | 4.330 | 4.533 | 898,602 | +0.13(+2.93%) |
Jan 18, 2023 | 4.505 | 4.690 | 4.395 | 4.404 | 1,487,140 | -0.06(-1.24%) |
Jan 17, 2023 | 4.303 | 4.478 | 4.284 | 4.459 | 1,374,986 | +0.18(+4.31%) |
Jan 13, 2023 | 4.275 | 4.330 | 4.146 | 4.275 | 1,038,077 | +0.00(+0.00%) |
Jan 12, 2023 | 4.128 | 4.303 | 4.109 | 4.275 | 1,818,471 | +0.21(+5.22%) |
Jan 11, 2023 | 4.128 | 4.137 | 4.003 | 4.063 | 942,694 | -0.02(-0.45%) |
Jan 10, 2023 | 4.054 | 4.146 | 3.934 | 4.082 | 1,397,500 | +0.06(+1.37%) |
Jan 09, 2023 | 4.109 | 4.192 | 3.985 | 4.026 | 1,344,626 | +0.00(+0.00%) |
Jan 06, 2023 | 4.008 | 4.082 | 3.934 | 4.026 | 886,759 | +0.10(+2.58%) |
Jan 05, 2023 | 3.860 | 3.962 | 3.833 | 3.925 | 1,302,641 | +0.04(+0.95%) |
Jan 04, 2023 | 3.833 | 3.970 | 3.787 | 3.888 | 1,731,890 | -0.03(-0.71%) |
Jan 03, 2023 | 4.146 | 4.174 | 3.810 | 3.916 | 2,247,613 | -0.29(-6.80%) |
Dec 30, 2022 | 4.082 | 4.206 | 3.989 | 4.201 | 1,409,173 | +0.08(+2.01%) |
Dec 29, 2022 | 4.054 | 4.169 | 4.037 | 4.118 | 1,127,994 | +0.07(+1.82%) |
Dec 28, 2022 | 4.275 | 4.293 | 3.980 | 4.045 | 1,878,853 | -0.27(-6.20%) |
Dec 27, 2022 | 4.275 | 4.312 | 4.201 | 4.312 | 1,143,681 | +0.09(+2.18%) |
Dec 23, 2022 | 4.082 | 4.220 | 4.063 | 4.220 | 1,089,903 | +0.18(+4.57%) |
Dec 22, 2022 | 4.137 | 4.146 | 3.897 | 4.035 | 1,352,385 | -0.13(-3.10%) |
Dec 21, 2022 | 4.146 | 4.201 | 4.022 | 4.164 | 1,461,625 | +0.14(+3.43%) |
Dec 20, 2022 | 3.907 | 4.072 | 3.897 | 4.026 | 1,318,400 | +0.10(+2.58%) |
Dec 19, 2022 | 3.953 | 4.059 | 3.893 | 3.925 | 2,279,668 | -0.01(-0.23%) |
Dec 16, 2022 | 3.999 | 4.086 | 3.768 | 3.934 | 17,013,090 | -0.13(-3.17%) |
Dec 15, 2022 | 3.980 | 4.164 | 3.897 | 4.063 | 3,677,380 | +0.09(+2.32%) |
Dec 14, 2022 | 4.008 | 4.118 | 3.893 | 3.971 | 3,195,892 | -0.04(-0.92%) |
Dec 13, 2022 | 4.100 | 4.107 | 3.851 | 4.008 | 3,528,466 | +0.00(+0.00%) |
Dec 12, 2022 | 3.833 | 4.035 | 3.828 | 4.008 | 3,354,437 | +0.20(+5.33%) |
Dec 09, 2022 | 4.358 | 4.358 | 3.805 | 3.805 | 3,939,168 | -0.56(-12.87%) |
Dec 08, 2022 | 4.690 | 4.736 | 4.335 | 4.367 | 1,773,297 | -0.17(-3.66%) |
Dec 07, 2022 | 4.542 | 4.662 | 4.469 | 4.533 | 1,762,923 | -0.03(-0.61%) |
Dec 06, 2022 | 4.625 | 4.727 | 4.496 | 4.561 | 2,139,573 | -0.12(-2.56%) |
Dec 05, 2022 | 5.067 | 5.146 | 4.593 | 4.680 | 2,195,584 | -0.29(-5.75%) |
Dec 02, 2022 | 4.727 | 5.044 | 4.727 | 4.966 | 2,144,030 | +0.17(+3.45%) |
Dec 01, 2022 | 4.809 | 4.943 | 4.745 | 4.800 | 1,405,782 | +0.03(+0.58%) |
Nov 30, 2022 | 4.782 | 4.800 | 4.626 | 4.773 | 3,561,908 | +0.09(+1.97%) |
Nov 29, 2022 | 4.699 | 4.828 | 4.625 | 4.680 | 1,675,940 | +0.06(+1.20%) |
Nov 28, 2022 | 4.671 | 4.727 | 4.588 | 4.625 | 1,683,684 | -0.20(-4.20%) |
Nov 25, 2022 | 4.837 | 4.975 | 4.800 | 4.828 | 740,047 | +0.04(+0.77%) |
Nov 23, 2022 | 4.819 | 4.929 | 4.727 | 4.791 | 1,023,460 | -0.15(-2.98%) |
Nov 22, 2022 | 4.902 | 5.031 | 4.773 | 4.938 | 1,706,177 | +0.14(+2.88%) |
Nov 21, 2022 | 4.745 | 4.856 | 4.422 | 4.800 | 2,818,617 | -0.12(-2.39%) |
Nov 18, 2022 | 4.872 | 5.064 | 4.771 | 4.918 | 2,139,679 | +0.00(+0.00%) |
Nov 17, 2022 | 4.808 | 4.918 | 4.689 | 4.918 | 1,749,637 | +0.05(+1.13%) |
Nov 16, 2022 | 5.083 | 5.087 | 4.854 | 4.863 | 1,835,771 | -0.22(-4.32%) |
Nov 15, 2022 | 5.156 | 5.160 | 4.954 | 5.083 | 1,515,894 | +0.04(+0.73%) |
Nov 14, 2022 | 4.890 | 5.247 | 4.882 | 5.046 | 2,235,339 | +0.13(+2.61%) |
Nov 11, 2022 | 4.844 | 5.009 | 4.670 | 4.918 | 3,517,094 | +0.27(+5.71%) |
Nov 10, 2022 | 4.689 | 4.689 | 4.441 | 4.652 | 2,672,318 | +0.15(+3.25%) |
Nov 09, 2022 | 4.689 | 4.817 | 4.506 | 4.506 | 2,553,632 | -0.23(-4.84%) |
Nov 08, 2022 | 4.753 | 4.776 | 4.615 | 4.735 | 1,801,268 | -0.01(-0.19%) |
Nov 07, 2022 | 4.762 | 4.863 | 4.648 | 4.744 | 1,852,746 | +0.01(+0.19%) |
Nov 04, 2022 | 4.817 | 4.955 | 4.625 | 4.735 | 1,503,915 | +0.18(+4.02%) |
Nov 03, 2022 | 4.597 | 4.735 | 4.538 | 4.551 | 1,152,658 | -0.04(-0.80%) |
Nov 02, 2022 | 4.762 | 4.789 | 4.588 | 4.588 | 2,056,166 | -0.22(-4.57%) |