Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.460 | 4.550 | 4.460 | 4.550 | 87,747 | +0.06(+1.34%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.470 | 4.490 | 59,969 | -0.05(-1.10%) |
Jan 27, 2023 | 4.518 | 4.560 | 4.518 | 4.540 | 123,761 | +0.01(+0.22%) |
Jan 26, 2023 | 4.520 | 4.540 | 4.500 | 4.530 | 74,542 | +0.01(+0.22%) |
Jan 25, 2023 | 4.480 | 4.530 | 4.470 | 4.520 | 325,042 | +0.07(+1.57%) |
Jan 24, 2023 | 4.410 | 4.450 | 4.410 | 4.450 | 619,788 | -0.01(-0.22%) |
Jan 23, 2023 | 4.460 | 4.480 | 4.440 | 4.460 | 227,645 | -0.04(-0.89%) |
Jan 20, 2023 | 4.450 | 4.500 | 4.450 | 4.500 | 47,144 | +0.04(+0.90%) |
Jan 19, 2023 | 4.450 | 4.470 | 4.428 | 4.460 | 70,445 | -0.03(-0.67%) |
Jan 18, 2023 | 4.580 | 4.580 | 4.490 | 4.490 | 477,653 | -0.01(-0.33%) |
Jan 17, 2023 | 4.510 | 4.535 | 4.490 | 4.505 | 86,910 | -0.02(-0.44%) |
Jan 13, 2023 | 4.470 | 4.540 | 4.460 | 4.525 | 105,315 | +0.07(+1.46%) |
Jan 12, 2023 | 4.450 | 4.475 | 4.435 | 4.460 | 112,712 | +0.11(+2.53%) |
Jan 11, 2023 | 4.360 | 4.370 | 4.320 | 4.350 | 210,485 | -0.03(-0.68%) |
Jan 10, 2023 | 4.350 | 4.380 | 4.350 | 4.380 | 47,049 | +0.07(+1.62%) |
Jan 09, 2023 | 4.310 | 4.370 | 4.300 | 4.310 | 45,453 | +0.00(+0.00%) |
Jan 06, 2023 | 4.270 | 4.330 | 4.230 | 4.310 | 333,303 | +0.07(+1.65%) |
Jan 05, 2023 | 4.220 | 4.260 | 4.220 | 4.240 | 35,965 | -0.02(-0.42%) |
Jan 04, 2023 | 4.270 | 4.290 | 4.240 | 4.258 | 169,435 | +0.06(+1.38%) |
Jan 03, 2023 | 4.210 | 4.234 | 4.180 | 4.200 | 53,062 | +0.09(+2.19%) |
Dec 30, 2022 | 4.130 | 4.140 | 4.100 | 4.110 | 111,566 | -0.05(-1.28%) |
Dec 29, 2022 | 4.114 | 4.180 | 4.110 | 4.163 | 107,056 | +0.04(+1.06%) |
Dec 28, 2022 | 4.190 | 4.197 | 4.110 | 4.120 | 95,850 | -0.02(-0.48%) |
Dec 27, 2022 | 4.140 | 4.160 | 4.120 | 4.140 | 87,356 | +0.05(+1.22%) |
Dec 23, 2022 | 4.090 | 4.130 | 4.070 | 4.090 | 85,768 | -0.02(-0.44%) |
Dec 22, 2022 | 4.130 | 4.130 | 4.070 | 4.108 | 72,822 | -0.03(-0.65%) |
Dec 21, 2022 | 4.160 | 4.170 | 4.130 | 4.135 | 113,973 | +0.02(+0.49%) |
Dec 20, 2022 | 4.070 | 4.130 | 4.070 | 4.115 | 92,283 | +0.03(+0.61%) |
Dec 19, 2022 | 4.130 | 4.143 | 4.080 | 4.090 | 103,972 | +0.04(+0.99%) |
Dec 16, 2022 | 4.090 | 4.090 | 4.030 | 4.050 | 75,657 | -0.05(-1.22%) |
Dec 15, 2022 | 4.100 | 4.110 | 4.080 | 4.100 | 34,276 | -0.01(-0.12%) |
Dec 14, 2022 | 4.130 | 4.165 | 4.080 | 4.105 | 113,271 | -0.02(-0.61%) |
Dec 13, 2022 | 4.200 | 4.210 | 4.120 | 4.130 | 129,402 | +0.02(+0.49%) |
Dec 12, 2022 | 4.050 | 4.110 | 4.050 | 4.110 | 120,099 | +0.07(+1.73%) |
Dec 09, 2022 | 4.060 | 4.110 | 4.040 | 4.040 | 48,940 | -0.01(-0.25%) |
Dec 08, 2022 | 4.030 | 4.060 | 4.030 | 4.050 | 33,927 | +0.03(+0.75%) |
Dec 07, 2022 | 4.021 | 4.030 | 3.978 | 4.020 | 37,080 | +0.00(+0.12%) |
Dec 06, 2022 | 4.032 | 4.050 | 3.990 | 4.015 | 74,994 | -0.06(-1.35%) |
Dec 05, 2022 | 4.090 | 4.110 | 4.042 | 4.070 | 130,424 | -0.02(-0.49%) |
Dec 02, 2022 | 4.060 | 4.103 | 4.060 | 4.090 | 128,815 | +0.04(+1.09%) |
Dec 01, 2022 | 4.030 | 4.060 | 4.010 | 4.046 | 73,928 | +0.02(+0.40%) |
Nov 30, 2022 | 3.980 | 4.070 | 3.930 | 4.030 | 368,297 | +0.10(+2.54%) |
Nov 29, 2022 | 3.930 | 3.950 | 3.922 | 3.930 | 76,033 | +0.06(+1.55%) |
Nov 28, 2022 | 3.920 | 3.950 | 3.870 | 3.870 | 59,551 | -0.08(-2.03%) |
Nov 25, 2022 | 3.890 | 3.950 | 3.890 | 3.950 | 60,520 | +0.06(+1.54%) |
Nov 23, 2022 | 3.860 | 3.910 | 3.850 | 3.890 | 89,383 | +0.00(+0.00%) |
Nov 22, 2022 | 3.833 | 3.890 | 3.824 | 3.890 | 301,349 | +0.05(+1.30%) |
Nov 21, 2022 | 3.820 | 3.850 | 3.820 | 3.840 | 149,654 | -0.02(-0.52%) |
Nov 18, 2022 | 3.880 | 3.900 | 3.855 | 3.860 | 411,333 | -0.08(-2.03%) |
Nov 17, 2022 | 3.885 | 3.950 | 3.880 | 3.940 | 316,362 | -0.02(-0.51%) |
Nov 16, 2022 | 4.000 | 4.000 | 3.940 | 3.960 | 235,882 | -0.05(-1.25%) |
Nov 15, 2022 | 4.045 | 4.090 | 3.990 | 4.010 | 325,843 | -0.09(-2.20%) |
Nov 14, 2022 | 4.090 | 4.150 | 4.090 | 4.100 | 830,287 | -0.03(-0.73%) |
Nov 11, 2022 | 4.050 | 4.140 | 4.035 | 4.130 | 722,798 | +0.24(+6.17%) |
Nov 10, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 259,869 | +0.25(+6.87%) |
Nov 09, 2022 | 3.640 | 3.700 | 3.630 | 3.640 | 97,320 | -0.01(-0.27%) |
Nov 08, 2022 | 3.630 | 3.680 | 3.610 | 3.650 | 171,302 | +0.05(+1.53%) |
Nov 07, 2022 | 3.610 | 3.620 | 3.570 | 3.595 | 260,877 | +0.14(+3.90%) |
Nov 04, 2022 | 3.420 | 3.500 | 3.390 | 3.460 | 215,896 | +0.23(+7.14%) |
Nov 03, 2022 | 3.200 | 3.265 | 3.200 | 3.229 | 51,938 | -0.11(-3.31%) |
Nov 02, 2022 | 3.290 | 3.360 | 3.210 | 3.340 | 59,607 | +0.06(+1.83%) |