Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.600 | 4.972 | 4.420 | 4.554 | 21,356 | +0.09(+1.97%) |
Jan 30, 2023 | 4.800 | 4.800 | 4.420 | 4.466 | 10,379 | -0.31(-6.45%) |
Jan 27, 2023 | 4.988 | 5.010 | 4.762 | 4.774 | 4,882 | -0.17(-3.44%) |
Jan 26, 2023 | 5.070 | 5.298 | 4.800 | 4.944 | 7,860 | -0.20(-3.81%) |
Jan 25, 2023 | 5.200 | 5.400 | 4.640 | 5.140 | 10,423 | +0.02(+0.39%) |
Jan 24, 2023 | 5.500 | 5.500 | 4.844 | 5.120 | 11,934 | -0.30(-5.47%) |
Jan 23, 2023 | 5.400 | 5.794 | 5.180 | 5.416 | 32,623 | -0.30(-5.31%) |
Jan 20, 2023 | 5.366 | 5.800 | 5.010 | 5.720 | 30,178 | +0.58(+11.28%) |
Jan 19, 2023 | 5.264 | 5.798 | 4.820 | 5.140 | 7,772 | -0.12(-2.28%) |
Jan 18, 2023 | 5.800 | 5.800 | 5.220 | 5.260 | 20,436 | -0.54(-9.31%) |
Jan 17, 2023 | 5.000 | 5.974 | 4.800 | 5.800 | 22,687 | +0.61(+11.80%) |
Jan 13, 2023 | 4.500 | 5.500 | 4.440 | 5.188 | 30,403 | +0.58(+12.64%) |
Jan 12, 2023 | 4.560 | 4.560 | 4.560 | 4.606 | 8,362 | +0.13(+2.81%) |
Jan 11, 2023 | 4.800 | 4.800 | 4.400 | 4.480 | 8,962 | -0.13(-2.74%) |
Jan 10, 2023 | 4.698 | 4.998 | 4.514 | 4.606 | 11,929 | +0.07(+1.59%) |
Jan 09, 2023 | 4.680 | 4.698 | 4.200 | 4.534 | 9,589 | -0.15(-3.12%) |
Jan 06, 2023 | 4.592 | 4.696 | 4.100 | 4.680 | 9,060 | +0.37(+8.48%) |
Jan 05, 2023 | 3.800 | 4.602 | 3.800 | 4.314 | 39,532 | +0.31(+7.85%) |
Jan 04, 2023 | 4.000 | 4.000 | 3.800 | 4.000 | 4,184 | +0.20(+5.15%) |
Jan 03, 2023 | 3.800 | 4.040 | 3.800 | 3.804 | 5,136 | +0.00(+0.00%) |
Dec 30, 2022 | 4.200 | 4.200 | 3.614 | 3.804 | 32,272 | -0.34(-8.12%) |
Dec 29, 2022 | 4.030 | 4.300 | 4.030 | 4.140 | 13,972 | +0.05(+1.22%) |
Dec 28, 2022 | 4.268 | 4.798 | 4.000 | 4.090 | 15,291 | -0.31(-7.05%) |
Dec 27, 2022 | 4.458 | 5.000 | 4.012 | 4.400 | 32,378 | -0.06(-1.35%) |
Dec 23, 2022 | 5.000 | 6.200 | 4.200 | 4.460 | 43,737 | +0.20(+4.79%) |
Dec 22, 2022 | 4.600 | 4.538 | 3.800 | 4.256 | 7,087 | +0.26(+6.40%) |
Dec 21, 2022 | 3.972 | 4.200 | 3.500 | 4.000 | 13,145 | +0.20(+5.37%) |
Dec 20, 2022 | 3.972 | 3.972 | 3.460 | 3.796 | 9,989 | +0.14(+3.77%) |
Dec 19, 2022 | 3.800 | 3.886 | 3.440 | 3.658 | 4,971 | -0.14(-3.74%) |
Dec 16, 2022 | 3.600 | 3.972 | 3.600 | 3.800 | 9,084 | -0.17(-4.23%) |
Dec 15, 2022 | 4.000 | 4.000 | 3.600 | 3.968 | 10,127 | -0.24(-5.66%) |
Dec 14, 2022 | 4.000 | 4.206 | 3.800 | 4.206 | 4,416 | +0.03(+0.72%) |
Dec 13, 2022 | 4.222 | 4.350 | 3.630 | 4.176 | 12,413 | +0.08(+2.05%) |
Dec 12, 2022 | 3.800 | 4.200 | 3.684 | 4.092 | 13,699 | +0.39(+10.59%) |
Dec 09, 2022 | 3.800 | 4.000 | 3.700 | 3.700 | 2,637 | -0.17(-4.34%) |
Dec 08, 2022 | 4.196 | 4.702 | 3.600 | 3.868 | 10,766 | -0.13(-3.20%) |
Dec 07, 2022 | 4.048 | 4.200 | 3.800 | 3.996 | 12,463 | -0.32(-7.37%) |
Dec 06, 2022 | 4.400 | 4.566 | 4.040 | 4.314 | 2,138 | -0.22(-4.77%) |
Dec 05, 2022 | 5.400 | 5.400 | 4.516 | 4.530 | 4,039 | -0.28(-5.74%) |
Dec 02, 2022 | 5.400 | 5.400 | 4.602 | 4.806 | 6,529 | +0.06(+1.35%) |
Dec 01, 2022 | 4.598 | 4.966 | 4.402 | 4.742 | 3,474 | -0.05(-1.08%) |
Nov 30, 2022 | 4.200 | 4.798 | 4.200 | 4.794 | 3,061 | +0.73(+18.08%) |
Nov 29, 2022 | 4.350 | 4.600 | 3.706 | 4.060 | 7,852 | -0.54(-11.74%) |
Nov 28, 2022 | 5.184 | 5.184 | 4.500 | 4.600 | 3,757 | -0.20(-4.25%) |
Nov 25, 2022 | 4.800 | 5.500 | 4.622 | 4.804 | 2,423 | -0.01(-0.17%) |
Nov 23, 2022 | 5.000 | 5.700 | 4.800 | 4.812 | 6,524 | +0.19(+4.16%) |
Nov 22, 2022 | 4.622 | 5.800 | 4.620 | 4.620 | 3,181 | -0.08(-1.70%) |
Nov 21, 2022 | 4.802 | 4.898 | 4.600 | 4.700 | 2,406 | -0.08(-1.67%) |
Nov 18, 2022 | 4.600 | 5.000 | 4.600 | 4.780 | 4,040 | -0.30(-5.87%) |
Nov 17, 2022 | 5.398 | 5.460 | 4.630 | 5.078 | 6,811 | -0.40(-7.23%) |
Nov 16, 2022 | 5.626 | 6.182 | 5.000 | 5.474 | 11,561 | -0.33(-5.62%) |
Nov 15, 2022 | 5.400 | 6.200 | 4.600 | 5.800 | 23,272 | +0.95(+19.59%) |
Nov 14, 2022 | 4.578 | 6.780 | 4.020 | 4.850 | 78,275 | +0.53(+12.27%) |
Nov 11, 2022 | 3.680 | 4.320 | 3.680 | 4.320 | 10,090 | +0.54(+14.23%) |
Nov 10, 2022 | 4.006 | 4.960 | 3.682 | 3.782 | 5,583 | -0.02(-0.47%) |
Nov 09, 2022 | 5.000 | 5.600 | 3.800 | 3.800 | 31,494 | -1.27(-24.99%) |
Nov 08, 2022 | 5.276 | 5.276 | 5.000 | 5.066 | 4,105 | -0.04(-0.71%) |
Nov 07, 2022 | 5.800 | 5.840 | 5.102 | 5.102 | 3,662 | -0.36(-6.63%) |
Nov 04, 2022 | 5.538 | 5.580 | 5.320 | 5.464 | 3,578 | -0.07(-1.34%) |
Nov 03, 2022 | 5.600 | 5.598 | 5.402 | 5.538 | 1,266 | +0.14(+2.63%) |
Nov 02, 2022 | 5.600 | 5.798 | 5.358 | 5.396 | 2,989 | -0.12(-2.25%) |