Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.490 | 4.770 | 4.490 | 4.630 | 229,093 | +0.14(+3.12%) |
Jan 30, 2023 | 4.490 | 4.530 | 4.431 | 4.490 | 204,614 | -0.04(-0.88%) |
Jan 27, 2023 | 4.460 | 4.570 | 4.407 | 4.530 | 189,026 | +0.03(+0.67%) |
Jan 26, 2023 | 4.550 | 4.580 | 4.360 | 4.500 | 163,138 | +0.00(+0.00%) |
Jan 25, 2023 | 4.400 | 4.550 | 4.310 | 4.500 | 181,733 | +0.00(+0.00%) |
Jan 24, 2023 | 4.730 | 4.970 | 4.500 | 4.500 | 319,298 | -0.25(-5.26%) |
Jan 23, 2023 | 4.790 | 4.930 | 4.685 | 4.750 | 126,128 | -0.04(-0.84%) |
Jan 20, 2023 | 4.670 | 5.005 | 4.528 | 4.790 | 194,586 | +0.11(+2.35%) |
Jan 19, 2023 | 5.000 | 5.125 | 4.660 | 4.680 | 129,307 | -0.42(-8.24%) |
Jan 18, 2023 | 5.140 | 5.360 | 5.080 | 5.100 | 327,684 | -0.03(-0.58%) |
Jan 17, 2023 | 5.050 | 5.190 | 4.900 | 5.130 | 232,092 | +0.12(+2.40%) |
Jan 13, 2023 | 4.820 | 5.070 | 4.775 | 5.010 | 218,039 | +0.10(+2.04%) |
Jan 12, 2023 | 4.940 | 4.940 | 4.815 | 4.910 | 140,337 | -0.02(-0.41%) |
Jan 11, 2023 | 4.890 | 5.070 | 4.827 | 4.930 | 131,515 | +0.07(+1.44%) |
Jan 10, 2023 | 4.760 | 4.890 | 4.760 | 4.860 | 165,281 | +0.05(+1.04%) |
Jan 09, 2023 | 4.790 | 4.960 | 4.706 | 4.810 | 265,209 | +0.10(+2.12%) |
Jan 06, 2023 | 4.530 | 4.740 | 4.430 | 4.710 | 189,571 | +0.24(+5.37%) |
Jan 05, 2023 | 4.510 | 4.605 | 4.350 | 4.470 | 97,265 | -0.05(-1.11%) |
Jan 04, 2023 | 4.540 | 4.730 | 4.470 | 4.520 | 225,287 | +0.03(+0.67%) |
Jan 03, 2023 | 4.560 | 4.750 | 4.210 | 4.490 | 410,395 | +0.01(+0.22%) |
Dec 30, 2022 | 4.510 | 4.645 | 4.400 | 4.480 | 299,079 | -0.07(-1.54%) |
Dec 29, 2022 | 4.100 | 4.570 | 4.080 | 4.550 | 393,819 | +0.52(+12.90%) |
Dec 28, 2022 | 3.960 | 4.050 | 3.820 | 4.030 | 253,954 | +0.06(+1.51%) |
Dec 27, 2022 | 4.090 | 4.100 | 3.920 | 3.970 | 223,249 | -0.19(-4.57%) |
Dec 23, 2022 | 4.100 | 4.240 | 4.055 | 4.160 | 273,290 | +0.02(+0.48%) |
Dec 22, 2022 | 4.130 | 4.180 | 3.930 | 4.140 | 268,700 | -0.07(-1.66%) |
Dec 21, 2022 | 3.750 | 4.290 | 3.450 | 4.210 | 413,492 | +0.78(+22.74%) |
Dec 20, 2022 | 3.360 | 3.500 | 3.300 | 3.430 | 209,473 | +0.03(+0.88%) |
Dec 19, 2022 | 3.440 | 3.560 | 3.350 | 3.400 | 267,562 | -0.05(-1.45%) |
Dec 16, 2022 | 3.810 | 3.820 | 3.440 | 3.450 | 897,672 | -0.36(-9.45%) |
Dec 15, 2022 | 3.790 | 3.870 | 3.720 | 3.810 | 402,528 | -0.09(-2.31%) |
Dec 14, 2022 | 3.760 | 3.960 | 3.745 | 3.900 | 201,014 | +0.12(+3.17%) |
Dec 13, 2022 | 3.770 | 4.030 | 3.770 | 3.780 | 386,086 | +0.09(+2.44%) |
Dec 12, 2022 | 3.340 | 3.720 | 3.240 | 3.690 | 377,135 | +0.34(+10.15%) |
Dec 09, 2022 | 3.390 | 3.480 | 3.290 | 3.350 | 95,616 | -0.05(-1.47%) |
Dec 08, 2022 | 3.290 | 3.458 | 3.265 | 3.400 | 83,884 | +0.13(+3.98%) |
Dec 07, 2022 | 3.270 | 3.290 | 3.160 | 3.270 | 162,607 | +0.00(+0.00%) |
Dec 06, 2022 | 3.450 | 3.490 | 3.240 | 3.270 | 283,622 | -0.20(-5.76%) |
Dec 05, 2022 | 3.580 | 3.660 | 3.370 | 3.470 | 301,207 | -0.18(-4.93%) |
Dec 02, 2022 | 3.500 | 3.670 | 3.465 | 3.650 | 164,710 | +0.07(+1.96%) |
Dec 01, 2022 | 3.630 | 3.670 | 3.560 | 3.580 | 108,696 | -0.03(-0.83%) |
Nov 30, 2022 | 3.490 | 3.630 | 3.430 | 3.610 | 218,008 | +0.12(+3.44%) |
Nov 29, 2022 | 3.540 | 3.590 | 3.410 | 3.490 | 91,533 | -0.06(-1.69%) |
Nov 28, 2022 | 3.690 | 3.770 | 3.540 | 3.550 | 180,894 | -0.15(-4.05%) |
Nov 25, 2022 | 3.800 | 3.800 | 3.660 | 3.700 | 60,872 | -0.11(-2.89%) |
Nov 23, 2022 | 3.720 | 3.855 | 3.710 | 3.810 | 143,917 | +0.11(+2.97%) |
Nov 22, 2022 | 3.650 | 3.720 | 3.640 | 3.700 | 130,721 | +0.05(+1.37%) |
Nov 21, 2022 | 3.730 | 3.800 | 3.650 | 3.650 | 126,461 | -0.11(-2.93%) |
Nov 18, 2022 | 3.600 | 3.790 | 3.600 | 3.760 | 173,240 | +0.18(+5.03%) |
Nov 17, 2022 | 3.550 | 3.640 | 3.496 | 3.580 | 152,850 | -0.03(-0.83%) |
Nov 16, 2022 | 3.720 | 3.750 | 3.610 | 3.610 | 174,413 | -0.13(-3.48%) |
Nov 15, 2022 | 3.800 | 3.880 | 3.650 | 3.740 | 409,892 | +0.17(+4.76%) |
Nov 14, 2022 | 3.590 | 3.680 | 3.548 | 3.570 | 307,917 | -0.02(-0.56%) |
Nov 11, 2022 | 3.310 | 3.620 | 3.310 | 3.590 | 278,751 | +0.21(+6.21%) |
Nov 10, 2022 | 3.170 | 3.430 | 3.150 | 3.380 | 526,732 | +0.31(+10.10%) |
Nov 09, 2022 | 3.210 | 3.240 | 2.960 | 3.070 | 474,127 | -0.20(-6.12%) |
Nov 08, 2022 | 3.420 | 3.420 | 3.180 | 3.270 | 358,286 | -0.12(-3.54%) |
Nov 07, 2022 | 3.450 | 3.450 | 3.330 | 3.390 | 394,819 | -0.05(-1.45%) |
Nov 04, 2022 | 3.460 | 3.460 | 3.317 | 3.440 | 340,042 | +0.04(+1.18%) |
Nov 03, 2022 | 3.500 | 3.520 | 3.380 | 3.400 | 236,967 | -0.17(-4.76%) |
Nov 02, 2022 | 3.830 | 3.830 | 3.550 | 3.570 | 228,284 | -0.25(-6.54%) |