Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.520 | 4.690 | 4.495 | 4.600 | 4,225,439 | +0.09(+2.00%) |
Jan 30, 2023 | 4.700 | 4.780 | 4.480 | 4.510 | 3,470,356 | -0.24(-5.05%) |
Jan 27, 2023 | 4.720 | 4.870 | 4.700 | 4.750 | 1,684,883 | +0.04(+0.85%) |
Jan 26, 2023 | 4.800 | 4.830 | 4.670 | 4.710 | 1,247,283 | -0.08(-1.67%) |
Jan 25, 2023 | 4.610 | 4.800 | 4.550 | 4.790 | 2,069,085 | +0.12(+2.57%) |
Jan 24, 2023 | 4.610 | 4.735 | 4.500 | 4.670 | 1,825,568 | +0.01(+0.21%) |
Jan 23, 2023 | 4.760 | 4.820 | 4.610 | 4.660 | 3,055,785 | -0.01(-0.21%) |
Jan 20, 2023 | 4.530 | 4.680 | 4.350 | 4.670 | 3,073,095 | +0.21(+4.71%) |
Jan 19, 2023 | 4.480 | 4.610 | 4.385 | 4.460 | 2,814,356 | -0.01(-0.22%) |
Jan 18, 2023 | 4.550 | 4.635 | 4.431 | 4.470 | 1,774,155 | -0.03(-0.67%) |
Jan 17, 2023 | 4.580 | 4.650 | 4.300 | 4.500 | 3,328,228 | -0.03(-0.66%) |
Jan 13, 2023 | 4.700 | 4.817 | 4.360 | 4.530 | 3,575,663 | -0.19(-4.03%) |
Jan 12, 2023 | 4.540 | 4.750 | 4.490 | 4.720 | 3,501,535 | +0.16(+3.51%) |
Jan 11, 2023 | 4.530 | 4.590 | 4.440 | 4.560 | 2,083,215 | -0.01(-0.22%) |
Jan 10, 2023 | 4.140 | 4.590 | 4.130 | 4.570 | 4,668,734 | +0.43(+10.39%) |
Jan 09, 2023 | 4.410 | 4.450 | 4.110 | 4.140 | 3,501,978 | -0.26(-5.91%) |
Jan 06, 2023 | 4.410 | 4.560 | 4.280 | 4.400 | 3,280,725 | +0.00(+0.00%) |
Jan 05, 2023 | 4.770 | 4.860 | 4.370 | 4.400 | 5,147,730 | -0.39(-8.14%) |
Jan 04, 2023 | 4.750 | 4.930 | 4.590 | 4.790 | 5,276,910 | +0.02(+0.42%) |
Jan 03, 2023 | 4.970 | 5.040 | 4.610 | 4.770 | 5,147,585 | -0.19(-3.83%) |
Dec 30, 2022 | 5.100 | 5.160 | 4.630 | 4.960 | 5,345,159 | -0.20(-3.88%) |
Dec 29, 2022 | 4.910 | 5.240 | 4.800 | 5.160 | 5,861,786 | +0.27(+5.52%) |
Dec 28, 2022 | 4.550 | 4.970 | 4.550 | 4.890 | 3,459,179 | +0.34(+7.47%) |
Dec 27, 2022 | 4.670 | 4.730 | 4.520 | 4.550 | 2,249,052 | -0.11(-2.36%) |
Dec 23, 2022 | 4.640 | 4.680 | 4.525 | 4.660 | 2,191,178 | -0.02(-0.43%) |
Dec 22, 2022 | 4.660 | 4.700 | 4.550 | 4.680 | 1,837,361 | -0.03(-0.64%) |
Dec 21, 2022 | 4.800 | 4.805 | 4.605 | 4.710 | 2,299,185 | -0.06(-1.26%) |
Dec 20, 2022 | 4.640 | 4.820 | 4.620 | 4.770 | 2,270,049 | +0.14(+3.02%) |
Dec 19, 2022 | 4.960 | 4.960 | 4.415 | 4.630 | 3,959,066 | -0.37(-7.40%) |
Dec 16, 2022 | 4.930 | 5.010 | 4.850 | 5.000 | 4,731,361 | +0.03(+0.60%) |
Dec 15, 2022 | 5.140 | 5.210 | 4.920 | 4.970 | 4,121,000 | -0.20(-3.87%) |
Dec 14, 2022 | 5.090 | 5.210 | 5.010 | 5.170 | 5,223,381 | +0.05(+0.98%) |
Dec 13, 2022 | 5.170 | 5.210 | 4.960 | 5.120 | 3,187,727 | +0.05(+0.99%) |
Dec 12, 2022 | 5.130 | 5.160 | 4.920 | 5.070 | 3,123,825 | -0.07(-1.36%) |
Dec 09, 2022 | 5.180 | 5.220 | 5.095 | 5.140 | 2,132,430 | -0.05(-0.96%) |
Dec 08, 2022 | 5.240 | 5.280 | 5.065 | 5.190 | 2,695,159 | -0.02(-0.38%) |
Dec 07, 2022 | 5.300 | 5.360 | 5.180 | 5.210 | 1,953,226 | -0.09(-1.70%) |
Dec 06, 2022 | 5.420 | 5.420 | 5.270 | 5.300 | 1,741,919 | -0.13(-2.39%) |
Dec 05, 2022 | 5.450 | 5.490 | 5.335 | 5.430 | 2,062,720 | -0.04(-0.73%) |
Dec 02, 2022 | 5.200 | 5.490 | 5.160 | 5.470 | 1,948,082 | +0.20(+3.80%) |
Dec 01, 2022 | 5.170 | 5.360 | 5.100 | 5.270 | 3,524,036 | +0.08(+1.54%) |
Nov 30, 2022 | 5.080 | 5.190 | 4.960 | 5.190 | 3,471,946 | +0.18(+3.59%) |
Nov 29, 2022 | 5.080 | 5.115 | 4.995 | 5.010 | 2,180,104 | -0.07(-1.38%) |
Nov 28, 2022 | 5.130 | 5.270 | 5.070 | 5.080 | 3,451,827 | -0.07(-1.36%) |
Nov 25, 2022 | 5.110 | 5.210 | 5.060 | 5.150 | 916,959 | -0.01(-0.19%) |
Nov 23, 2022 | 5.330 | 5.355 | 5.150 | 5.160 | 1,677,936 | -0.13(-2.46%) |
Nov 22, 2022 | 5.360 | 5.360 | 5.135 | 5.290 | 3,297,210 | -0.03(-0.56%) |
Nov 21, 2022 | 5.270 | 5.370 | 5.120 | 5.320 | 4,472,085 | +0.10(+1.92%) |
Nov 18, 2022 | 5.250 | 5.350 | 5.000 | 5.220 | 5,889,249 | +0.07(+1.36%) |
Nov 17, 2022 | 5.120 | 5.335 | 4.962 | 5.150 | 6,274,514 | -0.04(-0.77%) |
Nov 16, 2022 | 5.210 | 5.320 | 5.035 | 5.190 | 6,483,683 | +0.18(+3.59%) |
Nov 15, 2022 | 6.270 | 6.380 | 4.972 | 5.010 | 16,952,948 | -0.75(-13.02%) |
Nov 14, 2022 | 5.360 | 5.855 | 5.350 | 5.760 | 3,212,288 | +0.40(+7.46%) |
Nov 11, 2022 | 5.680 | 5.740 | 5.140 | 5.360 | 5,276,939 | -0.38(-6.62%) |
Nov 10, 2022 | 5.610 | 5.760 | 5.385 | 5.740 | 4,825,386 | +0.39(+7.29%) |
Nov 09, 2022 | 5.650 | 5.670 | 5.335 | 5.350 | 3,172,352 | -0.35(-6.14%) |
Nov 08, 2022 | 5.750 | 5.930 | 5.660 | 5.700 | 3,338,773 | +0.00(+0.00%) |
Nov 07, 2022 | 5.640 | 6.200 | 5.592 | 5.700 | 3,838,503 | +0.12(+2.15%) |
Nov 04, 2022 | 5.990 | 6.000 | 5.410 | 5.580 | 3,455,336 | -0.09(-1.59%) |
Nov 03, 2022 | 5.420 | 5.860 | 5.380 | 5.670 | 3,420,419 | +0.17(+3.09%) |
Nov 02, 2022 | 5.590 | 5.720 | 5.410 | 5.500 | 3,315,567 | -0.12(-2.14%) |