Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.400 | 4.552 | 4.365 | 4.480 | 75,690 | +0.05(+1.12%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.341 | 4.430 | 45,516 | -0.09(-1.98%) |
Jan 27, 2023 | 4.560 | 4.610 | 4.468 | 4.520 | 83,809 | -0.02(-0.44%) |
Jan 26, 2023 | 4.540 | 4.608 | 4.480 | 4.540 | 25,651 | +0.06(+1.34%) |
Jan 25, 2023 | 4.436 | 4.640 | 4.400 | 4.480 | 30,860 | -0.08(-1.86%) |
Jan 24, 2023 | 4.840 | 4.880 | 4.400 | 4.565 | 62,421 | -0.24(-4.90%) |
Jan 23, 2023 | 4.800 | 4.880 | 4.560 | 4.800 | 47,903 | +0.00(+0.00%) |
Jan 20, 2023 | 4.880 | 4.979 | 4.728 | 4.800 | 32,381 | -0.16(-3.23%) |
Jan 19, 2023 | 4.960 | 5.120 | 4.641 | 4.960 | 29,451 | -0.15(-3.00%) |
Jan 18, 2023 | 5.200 | 5.280 | 5.108 | 5.114 | 24,968 | -0.01(-0.13%) |
Jan 17, 2023 | 5.280 | 5.280 | 5.005 | 5.120 | 61,928 | -0.08(-1.51%) |
Jan 13, 2023 | 5.280 | 5.648 | 5.161 | 5.198 | 126,181 | -0.07(-1.40%) |
Jan 12, 2023 | 4.792 | 5.280 | 4.792 | 5.272 | 185,062 | +0.55(+11.69%) |
Jan 11, 2023 | 4.640 | 5.140 | 4.000 | 4.720 | 586,296 | +0.17(+3.80%) |
Jan 10, 2023 | 4.480 | 4.649 | 4.457 | 4.547 | 60,668 | +0.06(+1.26%) |
Jan 09, 2023 | 4.560 | 4.720 | 4.400 | 4.490 | 56,747 | +0.01(+0.23%) |
Jan 06, 2023 | 4.400 | 4.720 | 4.400 | 4.480 | 30,270 | -0.00(-0.02%) |
Jan 05, 2023 | 4.640 | 4.640 | 4.389 | 4.481 | 31,421 | +0.00(+0.02%) |
Jan 04, 2023 | 4.246 | 4.640 | 4.246 | 4.480 | 39,123 | +0.23(+5.50%) |
Jan 03, 2023 | 4.225 | 4.720 | 4.160 | 4.246 | 60,181 | +0.02(+0.42%) |
Dec 30, 2022 | 4.080 | 4.229 | 3.920 | 4.229 | 100,018 | +0.15(+3.65%) |
Dec 29, 2022 | 4.000 | 4.240 | 3.920 | 4.080 | 48,477 | +0.12(+3.03%) |
Dec 28, 2022 | 4.000 | 4.158 | 3.889 | 3.960 | 45,056 | +0.04(+1.02%) |
Dec 27, 2022 | 3.920 | 4.080 | 3.856 | 3.920 | 52,298 | -0.11(-2.80%) |
Dec 23, 2022 | 3.920 | 4.240 | 3.880 | 4.033 | 62,209 | +0.11(+2.88%) |
Dec 22, 2022 | 4.080 | 4.320 | 3.912 | 3.920 | 44,041 | -0.28(-6.67%) |
Dec 21, 2022 | 4.080 | 4.392 | 3.960 | 4.200 | 106,322 | +0.12(+2.94%) |
Dec 20, 2022 | 4.080 | 4.366 | 4.004 | 4.080 | 56,515 | -0.04(-0.97%) |
Dec 19, 2022 | 4.162 | 4.400 | 3.990 | 4.120 | 64,330 | -0.27(-6.14%) |
Dec 16, 2022 | 4.320 | 4.492 | 4.162 | 4.390 | 45,160 | +0.04(+0.83%) |
Dec 15, 2022 | 4.320 | 4.560 | 4.211 | 4.354 | 43,015 | +0.02(+0.55%) |
Dec 14, 2022 | 4.707 | 4.720 | 4.320 | 4.330 | 43,593 | -0.15(-3.25%) |
Dec 13, 2022 | 4.400 | 4.800 | 4.162 | 4.475 | 81,096 | +0.08(+1.71%) |
Dec 12, 2022 | 4.391 | 4.560 | 4.322 | 4.400 | 30,344 | -0.10(-2.22%) |
Dec 09, 2022 | 4.400 | 4.732 | 4.320 | 4.500 | 39,969 | -0.07(-1.63%) |
Dec 08, 2022 | 4.582 | 4.801 | 4.488 | 4.574 | 19,918 | -0.23(-4.70%) |
Dec 07, 2022 | 4.994 | 4.994 | 4.558 | 4.800 | 31,168 | -0.19(-3.82%) |
Dec 06, 2022 | 4.800 | 5.000 | 4.490 | 4.990 | 35,601 | +0.39(+8.49%) |
Dec 05, 2022 | 5.039 | 5.039 | 4.497 | 4.600 | 36,222 | -0.20(-4.15%) |
Dec 02, 2022 | 4.978 | 5.040 | 4.643 | 4.799 | 25,810 | +0.03(+0.62%) |
Dec 01, 2022 | 4.880 | 5.064 | 4.720 | 4.770 | 30,605 | -0.11(-2.26%) |
Nov 30, 2022 | 4.704 | 4.947 | 4.480 | 4.880 | 48,576 | +0.39(+8.62%) |
Nov 29, 2022 | 5.040 | 5.040 | 4.480 | 4.493 | 131,257 | -0.35(-7.20%) |
Nov 28, 2022 | 5.120 | 5.200 | 4.841 | 4.842 | 34,102 | -0.36(-6.91%) |
Nov 25, 2022 | 5.200 | 5.600 | 5.200 | 5.201 | 21,661 | +0.02(+0.31%) |
Nov 23, 2022 | 5.120 | 5.680 | 4.916 | 5.185 | 52,645 | +0.12(+2.39%) |
Nov 22, 2022 | 5.360 | 5.355 | 4.994 | 5.064 | 89,862 | -0.29(-5.38%) |
Nov 21, 2022 | 5.440 | 5.640 | 5.040 | 5.352 | 86,943 | -0.37(-6.50%) |
Nov 18, 2022 | 5.600 | 6.000 | 5.520 | 5.724 | 49,747 | -0.12(-1.99%) |
Nov 17, 2022 | 6.000 | 6.158 | 5.680 | 5.840 | 34,850 | -0.08(-1.42%) |
Nov 16, 2022 | 6.080 | 6.240 | 5.689 | 5.924 | 64,057 | -0.20(-3.20%) |
Nov 15, 2022 | 6.400 | 6.480 | 6.040 | 6.120 | 68,571 | -0.18(-2.92%) |
Nov 14, 2022 | 6.400 | 6.559 | 6.000 | 6.304 | 61,253 | -0.09(-1.38%) |
Nov 11, 2022 | 6.640 | 6.692 | 6.000 | 6.392 | 71,537 | +0.10(+1.54%) |
Nov 10, 2022 | 6.080 | 6.480 | 6.080 | 6.295 | 40,711 | +0.27(+4.49%) |
Nov 09, 2022 | 6.530 | 6.594 | 5.683 | 6.025 | 73,027 | -0.55(-8.37%) |
Nov 08, 2022 | 6.480 | 6.800 | 6.080 | 6.575 | 56,820 | +0.10(+1.47%) |
Nov 07, 2022 | 6.800 | 6.960 | 6.160 | 6.480 | 67,371 | -0.07(-1.14%) |
Nov 04, 2022 | 6.240 | 6.720 | 6.109 | 6.554 | 113,185 | +0.35(+5.69%) |
Nov 03, 2022 | 6.240 | 6.320 | 5.840 | 6.202 | 104,231 | -0.04(-0.62%) |
Nov 02, 2022 | 6.133 | 6.400 | 5.761 | 6.240 | 171,779 | +0.40(+6.83%) |