Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 614 | +0.11(+2.69%) |
Jan 30, 2023 | 4.850 | 4.850 | 4.090 | 4.090 | 4,230 | -0.81(-16.53%) |
Jan 26, 2023 | 4.900 | 694 | +0.61(+14.22%) | |||
Jan 25, 2023 | 4.770 | 5.010 | 4.290 | 4.290 | 3,425 | -0.71(-14.20%) |
Jan 24, 2023 | 4.650 | 5.025 | 4.650 | 5.000 | 5,347 | +0.17(+3.63%) |
Jan 23, 2023 | 4.650 | 4.825 | 4.650 | 4.825 | 630 | +0.21(+4.44%) |
Jan 20, 2023 | 4.850 | 4.850 | 4.620 | 4.620 | 4,198 | -0.20(-4.15%) |
Jan 19, 2023 | 4.500 | 4.820 | 4.420 | 4.820 | 2,127 | +0.73(+17.82%) |
Jan 18, 2023 | 4.500 | 4.650 | 4.080 | 4.091 | 10,979 | -0.43(-9.49%) |
Jan 17, 2023 | 4.700 | 4.700 | 4.520 | 4.520 | 17,029 | -0.36(-7.38%) |
Jan 13, 2023 | 4.800 | 4.900 | 4.560 | 4.880 | 4,549 | +0.23(+4.95%) |
Jan 12, 2023 | 4.500 | 4.750 | 4.490 | 4.650 | 1,828 | +0.15(+3.33%) |
Jan 11, 2023 | 4.390 | 4.500 | 4.390 | 4.500 | 1,697 | +0.21(+4.90%) |
Jan 10, 2023 | 4.080 | 4.290 | 3.910 | 4.290 | 4,104 | +0.23(+5.67%) |
Jan 09, 2023 | 3.870 | 4.120 | 3.870 | 4.060 | 1,854 | +0.07(+1.75%) |
Jan 06, 2023 | 3.810 | 4.030 | 3.770 | 3.990 | 5,434 | +0.09(+2.31%) |
Jan 05, 2023 | 3.640 | 3.980 | 3.640 | 3.900 | 11,045 | +0.28(+7.74%) |
Jan 04, 2023 | 3.540 | 3.620 | 3.540 | 3.620 | 447 | +0.08(+2.26%) |
Jan 03, 2023 | 3.640 | 3.640 | 3.540 | 3.540 | 592 | -0.01(-0.28%) |
Dec 30, 2022 | 3.470 | 3.680 | 3.470 | 3.550 | 1,608 | +0.00(+0.00%) |
Dec 29, 2022 | 3.460 | 3.685 | 3.460 | 3.550 | 1,695 | +0.05(+1.43%) |
Dec 28, 2022 | 3.880 | 4.260 | 3.460 | 3.500 | 4,553 | -0.36(-9.33%) |
Dec 27, 2022 | 4.440 | 4.440 | 3.860 | 3.860 | 2,666 | -0.58(-13.06%) |
Dec 23, 2022 | 4.160 | 4.440 | 4.070 | 4.440 | 6,160 | +0.19(+4.57%) |
Dec 22, 2022 | 4.160 | 4.390 | 4.140 | 4.246 | 4,908 | +0.03(+0.62%) |
Dec 21, 2022 | 3.910 | 4.500 | 3.910 | 4.220 | 4,772 | -0.03(-0.71%) |
Dec 20, 2022 | 4.310 | 4.310 | 4.240 | 4.250 | 1,958 | -0.10(-2.30%) |
Dec 19, 2022 | 4.340 | 4.610 | 4.340 | 4.350 | 1,785 | -0.04(-0.91%) |
Dec 16, 2022 | 4.390 | 4.390 | 4.390 | 4.390 | 571 | +0.00(+0.00%) |
Dec 15, 2022 | 4.390 | 4.390 | 4.390 | 4.390 | 438 | -0.11(-2.44%) |
Dec 14, 2022 | 4.530 | 4.731 | 4.495 | 4.500 | 27,706 | -0.17(-3.64%) |
Dec 13, 2022 | 4.220 | 4.696 | 4.220 | 4.670 | 2,874 | +0.42(+9.88%) |
Dec 12, 2022 | 4.460 | 4.600 | 4.100 | 4.250 | 5,064 | -0.39(-8.40%) |
Dec 09, 2022 | 4.740 | 4.893 | 4.600 | 4.639 | 3,459 | +0.09(+1.97%) |
Dec 08, 2022 | 4.760 | 5.000 | 4.550 | 4.550 | 4,433 | -0.16(-3.41%) |
Dec 07, 2022 | 4.620 | 5.000 | 4.620 | 4.710 | 7,311 | -0.07(-1.48%) |
Dec 06, 2022 | 4.770 | 4.885 | 4.770 | 4.782 | 4,535 | +0.02(+0.45%) |
Dec 05, 2022 | 4.629 | 4.850 | 4.629 | 4.760 | 7,660 | +0.12(+2.59%) |
Dec 02, 2022 | 4.490 | 4.730 | 4.490 | 4.640 | 5,419 | +0.23(+5.19%) |
Dec 01, 2022 | 4.150 | 4.550 | 4.150 | 4.411 | 2,840 | +0.41(+10.27%) |
Nov 30, 2022 | 4.410 | 4.410 | 4.000 | 4.000 | 3,144 | -0.42(-9.50%) |
Nov 29, 2022 | 4.270 | 4.420 | 4.240 | 4.420 | 1,472 | +0.03(+0.70%) |
Nov 28, 2022 | 4.280 | 4.420 | 4.190 | 4.389 | 5,473 | -0.03(-0.70%) |
Nov 25, 2022 | 4.140 | 4.420 | 4.140 | 4.420 | 2,492 | +0.11(+2.55%) |
Nov 23, 2022 | 4.030 | 4.420 | 4.030 | 4.310 | 4,697 | +0.41(+10.51%) |
Nov 22, 2022 | 3.920 | 4.230 | 3.900 | 3.900 | 4,129 | +0.06(+1.46%) |
Nov 21, 2022 | 3.900 | 4.100 | 3.844 | 3.844 | 2,603 | -0.46(-10.61%) |
Nov 18, 2022 | 4.160 | 4.420 | 4.160 | 4.300 | 4,224 | +0.12(+2.87%) |
Nov 17, 2022 | 4.040 | 4.180 | 4.040 | 4.180 | 504 | +0.06(+1.46%) |
Nov 16, 2022 | 4.120 | 4.150 | 4.120 | 4.120 | 824 | -0.12(-2.83%) |
Nov 15, 2022 | 4.190 | 4.320 | 4.190 | 4.240 | 8,759 | +0.06(+1.44%) |
Nov 14, 2022 | 4.000 | 4.250 | 4.000 | 4.180 | 17,621 | +0.09(+2.20%) |
Nov 11, 2022 | 4.040 | 4.300 | 3.979 | 4.090 | 10,810 | +0.15(+3.81%) |
Nov 10, 2022 | 3.890 | 4.330 | 3.890 | 3.940 | 9,535 | -0.06(-1.50%) |
Nov 09, 2022 | 3.880 | 4.000 | 3.880 | 4.000 | 2,140 | +0.06(+1.52%) |
Nov 08, 2022 | 3.670 | 4.020 | 3.670 | 3.940 | 20,658 | +0.27(+7.36%) |
Nov 07, 2022 | 3.600 | 3.670 | 3.570 | 3.670 | 3,339 | +0.10(+2.80%) |
Nov 04, 2022 | 4.420 | 4.420 | 3.570 | 3.570 | 13,305 | -0.48(-11.85%) |
Nov 03, 2022 | 3.810 | 4.150 | 3.800 | 4.050 | 45,712 | +0.31(+8.29%) |
Nov 02, 2022 | 3.690 | 4.049 | 3.660 | 3.740 | 2,908 | -0.20(-5.08%) |