Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.890 | 4.985 | 4.830 | 4.970 | 2,038,626 | +0.09(+1.84%) |
Jan 30, 2023 | 4.870 | 4.965 | 4.780 | 4.880 | 2,220,522 | -0.06(-1.21%) |
Jan 27, 2023 | 4.860 | 5.040 | 4.810 | 4.940 | 3,663,655 | +0.06(+1.23%) |
Jan 26, 2023 | 5.000 | 5.045 | 4.789 | 4.880 | 3,033,090 | -0.03(-0.61%) |
Jan 25, 2023 | 4.970 | 5.000 | 4.720 | 4.910 | 4,634,423 | -0.06(-1.21%) |
Jan 24, 2023 | 4.810 | 5.021 | 4.730 | 4.970 | 3,627,884 | +0.15(+3.11%) |
Jan 23, 2023 | 4.820 | 4.840 | 4.610 | 4.820 | 4,293,026 | +0.04(+0.84%) |
Jan 20, 2023 | 4.920 | 4.950 | 4.680 | 4.780 | 4,876,299 | -0.01(-0.21%) |
Jan 19, 2023 | 5.040 | 5.120 | 4.690 | 4.790 | 4,895,641 | -0.38(-7.35%) |
Jan 18, 2023 | 5.550 | 5.680 | 5.085 | 5.170 | 6,087,269 | -0.31(-5.66%) |
Jan 17, 2023 | 5.050 | 5.520 | 4.980 | 5.480 | 5,181,605 | +0.51(+10.26%) |
Jan 13, 2023 | 4.730 | 5.110 | 4.720 | 4.970 | 6,578,405 | +0.14(+2.90%) |
Jan 12, 2023 | 4.520 | 4.830 | 4.480 | 4.830 | 3,216,102 | +0.32(+7.10%) |
Jan 11, 2023 | 4.400 | 4.525 | 4.335 | 4.510 | 2,455,301 | +0.13(+2.97%) |
Jan 10, 2023 | 4.190 | 4.380 | 4.090 | 4.380 | 1,998,071 | +0.16(+3.79%) |
Jan 09, 2023 | 4.250 | 4.360 | 4.205 | 4.220 | 2,327,893 | -0.01(-0.24%) |
Jan 06, 2023 | 4.200 | 4.250 | 4.050 | 4.230 | 3,133,154 | +0.06(+1.44%) |
Jan 05, 2023 | 3.970 | 4.260 | 3.905 | 4.170 | 2,662,803 | +0.13(+3.22%) |
Jan 04, 2023 | 3.900 | 4.050 | 3.865 | 4.040 | 2,125,122 | +0.17(+4.39%) |
Jan 03, 2023 | 3.850 | 4.050 | 3.775 | 3.870 | 3,876,298 | +0.10(+2.65%) |
Dec 30, 2022 | 3.620 | 3.805 | 3.590 | 3.770 | 2,692,128 | +0.08(+2.17%) |
Dec 29, 2022 | 3.610 | 3.800 | 3.535 | 3.690 | 3,992,562 | +0.11(+3.07%) |
Dec 28, 2022 | 3.550 | 3.690 | 3.480 | 3.580 | 3,217,191 | +0.02(+0.56%) |
Dec 27, 2022 | 3.760 | 3.770 | 3.555 | 3.560 | 3,024,040 | -0.21(-5.57%) |
Dec 23, 2022 | 3.740 | 3.780 | 3.640 | 3.770 | 1,903,793 | +0.04(+1.07%) |
Dec 22, 2022 | 3.720 | 3.740 | 3.610 | 3.730 | 2,610,139 | -0.01(-0.27%) |
Dec 21, 2022 | 3.780 | 3.890 | 3.660 | 3.740 | 3,776,404 | +0.02(+0.54%) |
Dec 20, 2022 | 3.850 | 3.965 | 3.670 | 3.720 | 5,949,563 | -0.18(-4.62%) |
Dec 19, 2022 | 4.080 | 4.080 | 3.790 | 3.900 | 4,240,321 | -0.17(-4.18%) |
Dec 16, 2022 | 4.050 | 4.130 | 3.950 | 4.070 | 6,088,740 | +0.04(+0.99%) |
Dec 15, 2022 | 4.050 | 4.120 | 4.000 | 4.030 | 2,853,105 | -0.09(-2.18%) |
Dec 14, 2022 | 4.150 | 4.230 | 4.060 | 4.120 | 3,472,136 | -0.05(-1.20%) |
Dec 13, 2022 | 4.350 | 4.500 | 4.071 | 4.170 | 3,894,411 | +0.02(+0.48%) |
Dec 12, 2022 | 4.030 | 4.210 | 4.005 | 4.150 | 2,275,017 | +0.15(+3.75%) |
Dec 09, 2022 | 3.990 | 4.140 | 3.940 | 4.000 | 1,816,183 | +0.02(+0.50%) |
Dec 08, 2022 | 3.950 | 4.220 | 3.920 | 3.980 | 2,718,013 | +0.04(+1.02%) |
Dec 07, 2022 | 4.010 | 4.040 | 3.870 | 3.940 | 3,143,658 | -0.06(-1.50%) |
Dec 06, 2022 | 4.170 | 4.188 | 3.930 | 4.000 | 3,431,418 | -0.15(-3.61%) |
Dec 05, 2022 | 4.260 | 4.340 | 4.100 | 4.150 | 3,027,309 | -0.10(-2.35%) |
Dec 02, 2022 | 4.160 | 4.290 | 4.070 | 4.250 | 2,498,652 | +0.03(+0.71%) |
Dec 01, 2022 | 4.280 | 4.280 | 4.070 | 4.220 | 3,202,743 | +0.03(+0.72%) |
Nov 30, 2022 | 3.990 | 4.200 | 3.880 | 4.190 | 4,931,108 | +0.23(+5.81%) |
Nov 29, 2022 | 4.040 | 4.110 | 3.940 | 3.960 | 4,050,610 | -0.05(-1.25%) |
Nov 28, 2022 | 4.170 | 4.288 | 4.000 | 4.010 | 3,842,538 | -0.17(-4.07%) |
Nov 25, 2022 | 4.500 | 4.553 | 4.140 | 4.180 | 3,209,948 | -0.22(-5.00%) |
Nov 23, 2022 | 4.360 | 4.445 | 4.320 | 4.400 | 3,254,589 | +0.04(+0.92%) |
Nov 22, 2022 | 4.320 | 4.410 | 4.200 | 4.360 | 2,866,134 | +0.04(+0.93%) |
Nov 21, 2022 | 4.610 | 4.650 | 4.290 | 4.320 | 3,706,735 | -0.28(-6.09%) |
Nov 18, 2022 | 4.700 | 4.710 | 4.425 | 4.600 | 2,205,709 | +0.08(+1.77%) |
Nov 17, 2022 | 4.650 | 4.660 | 4.358 | 4.520 | 3,551,673 | -0.17(-3.52%) |
Nov 16, 2022 | 5.050 | 5.080 | 4.650 | 4.685 | 5,535,667 | -0.54(-10.25%) |
Nov 15, 2022 | 5.360 | 5.430 | 5.115 | 5.220 | 4,794,445 | +0.06(+1.16%) |
Nov 14, 2022 | 5.560 | 5.580 | 5.150 | 5.160 | 3,343,852 | -0.47(-8.35%) |
Nov 11, 2022 | 5.310 | 5.760 | 5.220 | 5.630 | 4,028,335 | +0.32(+6.03%) |
Nov 10, 2022 | 5.160 | 5.710 | 5.160 | 5.310 | 5,288,014 | +0.57(+12.03%) |
Nov 09, 2022 | 5.070 | 5.080 | 4.730 | 4.740 | 4,019,345 | -0.37(-7.24%) |
Nov 08, 2022 | 5.130 | 5.220 | 4.990 | 5.110 | 2,017,846 | +0.02(+0.39%) |
Nov 07, 2022 | 5.250 | 5.260 | 4.982 | 5.090 | 2,483,965 | -0.10(-1.93%) |
Nov 04, 2022 | 5.160 | 5.209 | 4.950 | 5.190 | 2,586,034 | +0.25(+5.06%) |
Nov 03, 2022 | 4.830 | 5.275 | 4.810 | 4.940 | 3,167,153 | +0.05(+1.02%) |
Nov 02, 2022 | 5.290 | 5.290 | 4.882 | 4.890 | 2,684,193 | -0.31(-5.96%) |