Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.200 | 4.244 | 4.200 | 4.220 | 4,766 | +0.06(+1.44%) |
Jan 30, 2023 | 4.230 | 4.240 | 4.155 | 4.160 | 6,028 | +0.00(+0.00%) |
Jan 27, 2023 | 4.210 | 4.227 | 4.150 | 4.160 | 6,952 | -0.04(-1.05%) |
Jan 26, 2023 | 4.190 | 4.204 | 4.160 | 4.204 | 823 | -0.01(-0.14%) |
Jan 25, 2023 | 4.150 | 4.210 | 4.150 | 4.210 | 3,406 | +0.06(+1.45%) |
Jan 24, 2023 | 4.120 | 4.170 | 4.110 | 4.150 | 3,427 | +0.07(+1.68%) |
Jan 23, 2023 | 4.070 | 4.153 | 4.040 | 4.081 | 6,647 | +0.02(+0.52%) |
Jan 20, 2023 | 3.963 | 4.060 | 3.930 | 4.060 | 10,138 | +0.02(+0.50%) |
Jan 19, 2023 | 4.120 | 4.120 | 4.000 | 4.040 | 1,991 | -0.08(-1.94%) |
Jan 18, 2023 | 4.140 | 4.150 | 4.010 | 4.120 | 6,405 | +0.04(+0.98%) |
Jan 17, 2023 | 4.130 | 4.130 | 3.960 | 4.080 | 5,011 | +0.03(+0.74%) |
Jan 13, 2023 | 3.952 | 4.050 | 3.952 | 4.050 | 1,615 | +0.03(+0.75%) |
Jan 12, 2023 | 3.906 | 4.040 | 3.906 | 4.020 | 1,634 | -0.01(-0.25%) |
Jan 11, 2023 | 3.870 | 4.030 | 3.870 | 4.030 | 2,870 | +0.06(+1.51%) |
Jan 10, 2023 | 3.880 | 3.970 | 3.880 | 3.970 | 2,722 | +0.13(+3.39%) |
Jan 09, 2023 | 3.880 | 3.890 | 3.800 | 3.840 | 20,330 | -0.04(-1.03%) |
Jan 06, 2023 | 3.870 | 3.900 | 3.848 | 3.880 | 3,212 | +0.00(+0.00%) |
Jan 05, 2023 | 4.030 | 4.030 | 3.850 | 3.880 | 12,546 | -0.11(-2.76%) |
Jan 04, 2023 | 4.130 | 4.130 | 3.910 | 3.990 | 11,824 | +0.03(+0.76%) |
Jan 03, 2023 | 4.318 | 4.318 | 3.960 | 3.960 | 44,775 | -0.29(-6.82%) |
Dec 30, 2022 | 4.165 | 4.270 | 4.059 | 4.250 | 8,175 | +0.06(+1.50%) |
Dec 29, 2022 | 4.208 | 4.208 | 4.033 | 4.187 | 9,134 | +0.17(+4.15%) |
Dec 28, 2022 | 4.060 | 4.060 | 4.020 | 4.020 | 906 | +0.01(+0.25%) |
Dec 27, 2022 | 4.030 | 4.105 | 4.000 | 4.010 | 2,848 | -0.03(-0.74%) |
Dec 23, 2022 | 4.020 | 4.040 | 4.020 | 4.040 | 1,018 | +0.04(+1.00%) |
Dec 22, 2022 | 4.245 | 4.245 | 4.000 | 4.000 | 5,748 | -0.30(-6.90%) |
Dec 21, 2022 | 4.090 | 4.297 | 4.090 | 4.297 | 867 | +0.14(+3.28%) |
Dec 20, 2022 | 3.940 | 4.390 | 3.940 | 4.160 | 9,453 | +0.13(+3.23%) |
Dec 19, 2022 | 3.850 | 4.145 | 3.800 | 4.030 | 7,900 | +0.12(+3.07%) |
Dec 16, 2022 | 4.220 | 4.220 | 3.910 | 3.910 | 13,942 | -0.29(-6.90%) |
Dec 15, 2022 | 4.350 | 4.540 | 4.180 | 4.200 | 13,022 | -0.20(-4.55%) |
Dec 14, 2022 | 4.490 | 4.630 | 4.184 | 4.400 | 19,199 | -0.04(-0.90%) |
Dec 13, 2022 | 4.460 | 4.670 | 4.290 | 4.440 | 61,074 | +0.00(+0.00%) |
Dec 12, 2022 | 4.580 | 4.640 | 4.370 | 4.440 | 10,601 | -0.20(-4.31%) |
Dec 09, 2022 | 4.750 | 4.750 | 4.479 | 4.640 | 1,962 | +0.09(+1.98%) |
Dec 08, 2022 | 4.540 | 4.690 | 4.440 | 4.550 | 10,007 | -0.00(-0.00%) |
Dec 07, 2022 | 4.810 | 4.880 | 4.530 | 4.550 | 8,104 | -0.17(-3.60%) |
Dec 06, 2022 | 4.980 | 4.980 | 4.570 | 4.720 | 31,000 | -0.23(-4.65%) |
Dec 05, 2022 | 4.950 | 5.250 | 4.950 | 4.950 | 20,256 | +0.00(+0.00%) |
Dec 02, 2022 | 4.510 | 4.955 | 4.500 | 4.950 | 25,351 | +0.38(+8.32%) |
Dec 01, 2022 | 4.450 | 4.600 | 4.380 | 4.570 | 16,033 | +0.20(+4.58%) |
Nov 30, 2022 | 4.385 | 4.385 | 4.370 | 4.370 | 836 | -0.03(-0.68%) |
Nov 29, 2022 | 4.385 | 4.420 | 4.385 | 4.400 | 739 | -0.01(-0.20%) |
Nov 28, 2022 | 4.400 | 4.450 | 4.380 | 4.409 | 3,403 | +0.01(+0.20%) |
Nov 23, 2022 | 4.400 | 169 | +0.12(+2.80%) | |||
Nov 22, 2022 | 4.380 | 4.450 | 4.280 | 4.280 | 9,954 | -0.11(-2.51%) |
Nov 21, 2022 | 4.290 | 4.390 | 4.264 | 4.390 | 9,505 | +0.14(+3.29%) |
Nov 18, 2022 | 4.340 | 4.340 | 4.170 | 4.250 | 1,967 | +0.00(+0.00%) |
Nov 17, 2022 | 4.180 | 4.280 | 4.150 | 4.250 | 4,841 | -0.03(-0.70%) |
Nov 16, 2022 | 4.220 | 4.330 | 4.150 | 4.280 | 6,109 | +0.01(+0.23%) |
Nov 15, 2022 | 4.450 | 4.450 | 4.230 | 4.270 | 5,118 | +0.11(+2.64%) |
Nov 14, 2022 | 4.550 | 4.550 | 4.150 | 4.160 | 5,987 | -0.16(-3.70%) |
Nov 11, 2022 | 4.260 | 4.447 | 4.260 | 4.320 | 7,863 | +0.17(+4.10%) |
Nov 10, 2022 | 4.260 | 4.480 | 4.050 | 4.150 | 10,069 | -0.03(-0.72%) |
Nov 09, 2022 | 4.200 | 4.280 | 4.050 | 4.180 | 8,979 | +0.08(+1.95%) |
Nov 08, 2022 | 4.150 | 4.150 | 4.100 | 4.100 | 1,483 | +0.05(+1.23%) |
Nov 07, 2022 | 4.090 | 4.200 | 4.050 | 4.050 | 8,519 | +0.03(+0.82%) |
Nov 04, 2022 | 3.980 | 4.190 | 3.980 | 4.017 | 7,477 | +0.01(+0.17%) |
Nov 03, 2022 | 3.900 | 4.010 | 3.900 | 4.010 | 5,098 | +0.11(+2.82%) |
Nov 02, 2022 | 3.960 | 3.970 | 3.680 | 3.900 | 11,354 | +0.05(+1.30%) |