Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.960 | 5.240 | 4.960 | 5.110 | 227,590 | +0.19(+3.86%) |
Jan 30, 2023 | 5.020 | 5.170 | 4.790 | 4.920 | 291,460 | -0.13(-2.57%) |
Jan 27, 2023 | 4.700 | 5.070 | 4.640 | 5.050 | 346,779 | +0.33(+6.99%) |
Jan 26, 2023 | 4.760 | 4.860 | 4.610 | 4.720 | 287,422 | -0.02(-0.42%) |
Jan 25, 2023 | 4.610 | 4.800 | 4.560 | 4.740 | 232,394 | +0.06(+1.28%) |
Jan 24, 2023 | 4.850 | 5.010 | 4.650 | 4.680 | 314,290 | -0.05(-1.06%) |
Jan 23, 2023 | 4.690 | 4.840 | 4.610 | 4.730 | 251,360 | +0.03(+0.64%) |
Jan 20, 2023 | 4.770 | 4.800 | 4.690 | 4.700 | 257,631 | -0.03(-0.63%) |
Jan 19, 2023 | 4.840 | 4.850 | 4.654 | 4.730 | 330,138 | -0.12(-2.47%) |
Jan 18, 2023 | 5.060 | 5.130 | 4.745 | 4.850 | 483,965 | -0.15(-3.00%) |
Jan 17, 2023 | 5.010 | 5.190 | 4.870 | 5.000 | 388,346 | +0.00(+0.00%) |
Jan 13, 2023 | 5.190 | 5.190 | 4.810 | 5.000 | 1,039,075 | -0.20(-3.85%) |
Jan 12, 2023 | 4.190 | 5.310 | 4.180 | 5.200 | 2,768,835 | +0.93(+21.78%) |
Jan 11, 2023 | 4.360 | 4.370 | 4.120 | 4.270 | 702,749 | -0.07(-1.61%) |
Jan 10, 2023 | 3.590 | 4.425 | 3.590 | 4.340 | 2,440,274 | +0.71(+19.56%) |
Jan 09, 2023 | 3.700 | 3.880 | 3.560 | 3.630 | 910,236 | +0.08(+2.25%) |
Jan 06, 2023 | 3.450 | 3.779 | 3.320 | 3.550 | 886,962 | +0.07(+2.01%) |
Jan 05, 2023 | 3.500 | 3.590 | 3.415 | 3.480 | 694,880 | +0.03(+0.87%) |
Jan 04, 2023 | 3.470 | 3.540 | 3.225 | 3.450 | 1,015,099 | -0.14(-3.90%) |
Jan 03, 2023 | 3.840 | 3.980 | 3.560 | 3.590 | 434,789 | -0.25(-6.51%) |
Dec 30, 2022 | 3.710 | 3.860 | 3.650 | 3.840 | 601,436 | +0.05(+1.32%) |
Dec 29, 2022 | 3.430 | 3.829 | 3.345 | 3.790 | 749,815 | +0.19(+5.28%) |
Dec 28, 2022 | 3.280 | 3.680 | 3.250 | 3.600 | 529,639 | +0.28(+8.43%) |
Dec 27, 2022 | 3.390 | 3.540 | 3.250 | 3.320 | 1,144,637 | -0.20(-5.68%) |
Dec 23, 2022 | 3.020 | 3.550 | 3.000 | 3.520 | 1,867,164 | +0.44(+14.29%) |
Dec 22, 2022 | 3.030 | 3.178 | 2.690 | 3.080 | 2,693,421 | +0.04(+1.32%) |
Dec 21, 2022 | 3.630 | 3.700 | 2.980 | 3.040 | 14,005,015 | -0.14(-4.40%) |
Dec 20, 2022 | 2.990 | 3.180 | 2.990 | 3.180 | 509,313 | +0.14(+4.61%) |
Dec 19, 2022 | 3.220 | 3.230 | 2.935 | 3.040 | 346,370 | -0.21(-6.46%) |
Dec 16, 2022 | 3.330 | 3.350 | 3.230 | 3.250 | 260,731 | -0.07(-2.11%) |
Dec 15, 2022 | 3.380 | 3.510 | 3.270 | 3.320 | 272,398 | -0.16(-4.60%) |
Dec 14, 2022 | 3.210 | 3.570 | 3.160 | 3.480 | 570,180 | +0.27(+8.41%) |
Dec 13, 2022 | 3.240 | 3.315 | 3.120 | 3.210 | 347,342 | +0.11(+3.55%) |
Dec 12, 2022 | 3.140 | 3.200 | 3.030 | 3.100 | 317,747 | +0.00(+0.00%) |
Dec 09, 2022 | 3.050 | 3.220 | 2.990 | 3.100 | 494,628 | +0.03(+0.98%) |
Dec 08, 2022 | 2.870 | 3.140 | 2.770 | 3.070 | 440,969 | +0.20(+6.97%) |
Dec 07, 2022 | 3.380 | 3.380 | 2.750 | 2.870 | 1,716,280 | -0.54(-15.84%) |
Dec 06, 2022 | 3.600 | 3.600 | 3.340 | 3.410 | 290,535 | -0.10(-2.85%) |
Dec 05, 2022 | 3.630 | 3.650 | 3.470 | 3.510 | 264,011 | -0.11(-3.04%) |
Dec 02, 2022 | 3.480 | 3.640 | 3.335 | 3.620 | 556,572 | +0.14(+4.02%) |
Dec 01, 2022 | 3.690 | 3.730 | 3.390 | 3.480 | 541,421 | -0.18(-4.92%) |
Nov 30, 2022 | 3.420 | 3.680 | 3.360 | 3.660 | 737,441 | +0.28(+8.28%) |
Nov 29, 2022 | 3.420 | 3.460 | 3.305 | 3.380 | 325,558 | -0.02(-0.59%) |
Nov 28, 2022 | 3.560 | 3.650 | 3.340 | 3.400 | 368,847 | -0.19(-5.29%) |
Nov 25, 2022 | 3.630 | 3.760 | 3.570 | 3.590 | 143,506 | -0.08(-2.18%) |
Nov 23, 2022 | 3.780 | 3.808 | 3.640 | 3.670 | 319,241 | -0.07(-1.87%) |
Nov 22, 2022 | 3.780 | 3.820 | 3.600 | 3.740 | 327,592 | -0.03(-0.80%) |
Nov 21, 2022 | 3.850 | 3.900 | 3.665 | 3.770 | 328,251 | -0.15(-3.83%) |
Nov 18, 2022 | 4.010 | 4.180 | 3.840 | 3.920 | 418,699 | -0.09(-2.24%) |
Nov 17, 2022 | 4.240 | 4.300 | 3.960 | 4.010 | 438,172 | -0.30(-6.96%) |
Nov 16, 2022 | 4.400 | 4.470 | 4.131 | 4.310 | 748,903 | -0.10(-2.27%) |
Nov 15, 2022 | 4.300 | 4.670 | 4.150 | 4.410 | 876,767 | +0.25(+6.01%) |
Nov 14, 2022 | 4.110 | 4.290 | 4.010 | 4.160 | 3,469,704 | +0.06(+1.46%) |
Nov 11, 2022 | 3.980 | 4.180 | 3.875 | 4.100 | 854,584 | +0.10(+2.50%) |
Nov 10, 2022 | 4.200 | 4.210 | 3.980 | 4.000 | 634,763 | -0.01(-0.25%) |
Nov 09, 2022 | 4.000 | 4.090 | 3.716 | 4.010 | 459,630 | -0.13(-3.14%) |
Nov 08, 2022 | 4.720 | 4.720 | 4.130 | 4.140 | 500,325 | -0.12(-2.82%) |
Nov 07, 2022 | 4.240 | 4.300 | 4.080 | 4.260 | 302,171 | +0.03(+0.71%) |
Nov 04, 2022 | 4.430 | 4.510 | 4.190 | 4.230 | 226,615 | -0.14(-3.20%) |
Nov 03, 2022 | 4.040 | 4.400 | 4.000 | 4.370 | 933,307 | +0.24(+5.81%) |
Nov 02, 2022 | 4.470 | 4.480 | 4.110 | 4.130 | 233,436 | -0.29(-6.56%) |