Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.960 | 5.065 | 4.820 | 4.960 | 1,395,521 | +0.03(+0.61%) |
Jan 30, 2023 | 5.090 | 5.090 | 4.920 | 4.930 | 648,895 | -0.24(-4.64%) |
Jan 27, 2023 | 4.970 | 5.250 | 4.930 | 5.170 | 822,833 | +0.16(+3.19%) |
Jan 26, 2023 | 5.020 | 5.070 | 4.790 | 5.010 | 744,789 | +0.03(+0.60%) |
Jan 25, 2023 | 4.740 | 4.990 | 4.640 | 4.980 | 714,846 | +0.14(+2.89%) |
Jan 24, 2023 | 4.710 | 5.010 | 4.680 | 4.840 | 1,424,916 | +0.09(+1.89%) |
Jan 23, 2023 | 4.440 | 4.770 | 4.392 | 4.750 | 984,554 | +0.35(+7.95%) |
Jan 20, 2023 | 4.320 | 4.450 | 4.250 | 4.400 | 571,621 | +0.14(+3.29%) |
Jan 19, 2023 | 4.350 | 4.410 | 4.120 | 4.260 | 908,415 | -0.15(-3.40%) |
Jan 18, 2023 | 4.600 | 4.620 | 4.315 | 4.410 | 1,057,237 | -0.19(-4.13%) |
Jan 17, 2023 | 4.560 | 4.605 | 4.505 | 4.600 | 1,774,579 | +0.02(+0.44%) |
Jan 13, 2023 | 4.430 | 4.600 | 4.420 | 4.580 | 1,236,874 | +0.08(+1.78%) |
Jan 12, 2023 | 4.260 | 4.510 | 4.140 | 4.500 | 1,360,511 | +0.31(+7.40%) |
Jan 11, 2023 | 4.050 | 4.205 | 3.970 | 4.190 | 941,764 | +0.12(+2.95%) |
Jan 10, 2023 | 4.050 | 4.090 | 3.950 | 4.070 | 789,305 | +0.02(+0.49%) |
Jan 09, 2023 | 3.850 | 4.150 | 3.840 | 4.050 | 1,148,665 | +0.23(+6.02%) |
Jan 06, 2023 | 3.630 | 3.875 | 3.530 | 3.820 | 717,741 | +0.19(+5.23%) |
Jan 05, 2023 | 3.800 | 3.800 | 3.625 | 3.630 | 498,948 | -0.18(-4.72%) |
Jan 04, 2023 | 3.680 | 3.810 | 3.650 | 3.810 | 665,846 | +0.20(+5.54%) |
Jan 03, 2023 | 3.590 | 3.720 | 3.549 | 3.610 | 756,430 | +0.10(+2.85%) |
Dec 30, 2022 | 3.420 | 3.530 | 3.309 | 3.510 | 874,241 | +0.06(+1.74%) |
Dec 29, 2022 | 3.310 | 3.498 | 3.270 | 3.450 | 1,575,772 | +0.20(+6.15%) |
Dec 28, 2022 | 3.130 | 3.410 | 3.110 | 3.250 | 1,491,532 | +0.03(+0.93%) |
Dec 27, 2022 | 3.450 | 3.475 | 3.180 | 3.220 | 1,250,134 | -0.26(-7.47%) |
Dec 23, 2022 | 3.550 | 3.580 | 3.400 | 3.480 | 781,206 | -0.08(-2.25%) |
Dec 22, 2022 | 3.600 | 3.640 | 3.455 | 3.560 | 907,776 | -0.09(-2.47%) |
Dec 21, 2022 | 3.520 | 3.660 | 3.430 | 3.650 | 790,740 | +0.21(+6.10%) |
Dec 20, 2022 | 3.420 | 3.635 | 3.389 | 3.440 | 1,633,885 | -0.01(-0.29%) |
Dec 19, 2022 | 3.720 | 3.725 | 3.390 | 3.450 | 2,045,506 | -0.27(-7.26%) |
Dec 16, 2022 | 3.870 | 3.910 | 3.660 | 3.720 | 2,895,429 | -0.17(-4.37%) |
Dec 15, 2022 | 3.900 | 4.010 | 3.860 | 3.890 | 1,763,357 | -0.12(-2.99%) |
Dec 14, 2022 | 4.100 | 4.170 | 3.950 | 4.010 | 1,729,016 | -0.11(-2.67%) |
Dec 13, 2022 | 4.360 | 4.470 | 4.080 | 4.120 | 1,185,294 | -0.01(-0.24%) |
Dec 12, 2022 | 4.330 | 4.330 | 4.000 | 4.130 | 1,145,471 | -0.23(-5.28%) |
Dec 09, 2022 | 4.300 | 4.485 | 4.210 | 4.360 | 742,244 | +0.04(+0.93%) |
Dec 08, 2022 | 4.220 | 4.410 | 4.169 | 4.320 | 744,937 | +0.11(+2.61%) |
Dec 07, 2022 | 4.240 | 4.290 | 4.145 | 4.210 | 630,019 | -0.08(-1.86%) |
Dec 06, 2022 | 4.500 | 4.530 | 4.230 | 4.290 | 742,402 | -0.18(-4.03%) |
Dec 05, 2022 | 4.500 | 4.670 | 4.400 | 4.470 | 939,662 | -0.02(-0.45%) |
Dec 02, 2022 | 4.500 | 4.680 | 4.430 | 4.490 | 1,003,781 | -0.15(-3.23%) |
Dec 01, 2022 | 4.760 | 4.890 | 4.620 | 4.640 | 674,496 | -0.12(-2.52%) |
Nov 30, 2022 | 4.280 | 4.760 | 4.230 | 4.760 | 1,608,339 | +0.54(+12.80%) |
Nov 29, 2022 | 4.210 | 4.350 | 4.170 | 4.220 | 609,898 | +0.07(+1.69%) |
Nov 28, 2022 | 4.400 | 4.445 | 4.145 | 4.150 | 587,373 | -0.31(-6.95%) |
Nov 25, 2022 | 4.610 | 4.618 | 4.440 | 4.460 | 423,288 | -0.19(-4.09%) |
Nov 23, 2022 | 4.460 | 4.715 | 4.450 | 4.650 | 559,779 | +0.14(+3.10%) |
Nov 22, 2022 | 4.520 | 4.520 | 4.367 | 4.510 | 595,061 | +0.02(+0.45%) |
Nov 21, 2022 | 4.060 | 4.515 | 4.060 | 4.490 | 1,325,710 | -0.12(-2.60%) |
Nov 18, 2022 | 4.370 | 4.620 | 4.300 | 4.610 | 1,582,334 | -0.13(-2.74%) |
Nov 17, 2022 | 4.820 | 4.950 | 4.710 | 4.740 | 795,608 | -0.26(-5.20%) |
Nov 16, 2022 | 5.350 | 5.350 | 4.920 | 5.000 | 1,252,798 | -0.46(-8.42%) |
Nov 15, 2022 | 5.480 | 5.670 | 5.301 | 5.460 | 1,487,756 | +0.14(+2.63%) |
Nov 14, 2022 | 4.820 | 5.540 | 4.650 | 5.320 | 2,779,447 | +0.43(+8.79%) |
Nov 11, 2022 | 4.350 | 4.930 | 4.280 | 4.890 | 1,881,154 | +0.49(+11.14%) |
Nov 10, 2022 | 4.300 | 4.579 | 4.290 | 4.400 | 2,087,242 | +0.40(+10.00%) |
Nov 09, 2022 | 4.400 | 4.410 | 3.970 | 4.000 | 1,495,922 | -0.39(-8.88%) |
Nov 08, 2022 | 4.160 | 4.610 | 4.080 | 4.390 | 1,646,967 | +0.25(+6.04%) |
Nov 07, 2022 | 4.200 | 4.245 | 4.065 | 4.140 | 1,395,169 | -0.08(-1.78%) |
Nov 04, 2022 | 4.220 | 4.270 | 4.030 | 4.215 | 885,028 | +0.09(+2.31%) |
Nov 03, 2022 | 4.100 | 4.165 | 3.955 | 4.120 | 981,906 | +0.04(+0.98%) |
Nov 02, 2022 | 4.220 | 4.400 | 4.080 | 4.080 | 908,963 | -0.07(-1.69%) |