Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.050 | 4.179 | 4.050 | 4.090 | 1,819 | -0.08(-1.85%) |
Jan 30, 2023 | 4.150 | 4.186 | 4.150 | 4.167 | 2,545 | +0.15(+3.66%) |
Jan 27, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 232 | -0.08(-1.95%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 705 | -0.01(-0.12%) |
Jan 25, 2023 | 4.010 | 4.210 | 4.000 | 4.105 | 2,371 | -0.10(-2.49%) |
Jan 24, 2023 | 4.000 | 4.210 | 4.000 | 4.210 | 4,893 | +0.06(+1.39%) |
Jan 23, 2023 | 4.220 | 4.220 | 4.037 | 4.152 | 2,178 | +0.11(+2.78%) |
Jan 20, 2023 | 4.040 | 4.125 | 4.040 | 4.040 | 2,158 | -0.11(-2.65%) |
Jan 19, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,763 | +0.03(+0.73%) |
Jan 17, 2023 | 4.120 | 220 | +0.10(+2.49%) | |||
Jan 13, 2023 | 3.910 | 4.105 | 3.910 | 4.020 | 3,146 | -0.16(-3.83%) |
Jan 12, 2023 | 4.180 | 4.180 | 4.180 | 4.180 | 212 | +0.12(+2.96%) |
Jan 10, 2023 | 4.060 | 198 | +0.02(+0.50%) | |||
Jan 09, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 340 | -0.10(-2.44%) |
Jan 06, 2023 | 4.140 | 4.141 | 4.140 | 4.141 | 447 | +0.10(+2.37%) |
Jan 05, 2023 | 4.240 | 4.260 | 4.045 | 4.045 | 1,386 | -0.19(-4.59%) |
Jan 04, 2023 | 3.890 | 4.250 | 3.890 | 4.240 | 6,918 | +0.06(+1.44%) |
Jan 03, 2023 | 4.320 | 4.320 | 4.158 | 4.180 | 923 | -0.24(-5.43%) |
Dec 30, 2022 | 4.681 | 4.707 | 4.420 | 4.420 | 6,058 | -0.24(-5.15%) |
Dec 29, 2022 | 4.840 | 4.850 | 4.510 | 4.660 | 30,094 | +0.00(+0.00%) |
Dec 28, 2022 | 4.840 | 4.840 | 4.510 | 4.660 | 3,991 | -0.09(-1.89%) |
Dec 27, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 7,193 | +0.39(+8.94%) |
Dec 23, 2022 | 4.310 | 4.750 | 4.310 | 4.360 | 13,025 | +0.18(+4.30%) |
Dec 22, 2022 | 4.030 | 4.610 | 4.030 | 4.180 | 13,379 | +0.61(+17.10%) |
Dec 21, 2022 | 3.390 | 3.740 | 3.390 | 3.570 | 2,986 | +0.07(+2.00%) |
Dec 20, 2022 | 3.675 | 3.735 | 3.500 | 3.500 | 2,391 | -0.07(-1.96%) |
Dec 19, 2022 | 3.570 | 3.718 | 3.570 | 3.570 | 1,982 | -0.11(-2.99%) |
Dec 16, 2022 | 3.660 | 3.680 | 3.615 | 3.680 | 996 | -0.02(-0.54%) |
Dec 15, 2022 | 3.940 | 3.940 | 3.670 | 3.700 | 1,273 | -0.24(-6.09%) |
Dec 14, 2022 | 3.644 | 3.940 | 3.636 | 3.940 | 2,764 | +0.38(+10.62%) |
Dec 13, 2022 | 3.610 | 3.780 | 3.510 | 3.562 | 5,476 | -0.17(-4.54%) |
Dec 12, 2022 | 3.750 | 3.750 | 3.586 | 3.731 | 1,261 | -0.03(-0.86%) |
Dec 09, 2022 | 3.763 | 3.763 | 3.763 | 3.763 | 624 | +0.04(+1.16%) |
Dec 08, 2022 | 3.723 | 3.853 | 3.720 | 3.720 | 1,048 | +0.02(+0.54%) |
Dec 07, 2022 | 3.810 | 3.810 | 3.700 | 3.700 | 529 | -0.01(-0.27%) |
Dec 06, 2022 | 3.750 | 3.750 | 3.710 | 3.710 | 751 | -0.03(-0.80%) |
Dec 02, 2022 | 3.740 | 228 | -0.27(-6.73%) | |||
Nov 30, 2022 | 4.010 | 251 | -0.06(-1.47%) | |||
Nov 29, 2022 | 4.040 | 4.080 | 4.040 | 4.070 | 1,541 | +0.18(+4.63%) |
Nov 28, 2022 | 3.920 | 4.003 | 3.850 | 3.890 | 5,368 | -0.03(-0.79%) |
Nov 25, 2022 | 3.921 | 3.921 | 3.921 | 3.921 | 139 | +0.07(+1.85%) |
Nov 22, 2022 | 3.850 | 25 | -0.12(-3.02%) | |||
Nov 21, 2022 | 3.690 | 4.000 | 3.690 | 3.970 | 13,044 | +0.29(+7.87%) |
Nov 18, 2022 | 3.780 | 3.780 | 3.680 | 3.680 | 1,985 | +0.00(+0.00%) |
Nov 17, 2022 | 3.580 | 3.820 | 3.580 | 3.680 | 1,326 | -0.07(-1.87%) |
Nov 16, 2022 | 3.500 | 3.750 | 3.500 | 3.750 | 923 | +0.18(+5.04%) |
Nov 15, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 994 | +0.08(+2.27%) |
Nov 14, 2022 | 3.590 | 3.590 | 3.406 | 3.491 | 2,481 | -0.10(-2.77%) |
Nov 11, 2022 | 3.410 | 3.590 | 3.400 | 3.590 | 1,458 | +0.16(+4.66%) |
Nov 10, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 1,604 | +0.00(+0.00%) |
Nov 09, 2022 | 3.380 | 3.535 | 3.380 | 3.430 | 683 | -0.07(-1.96%) |
Nov 08, 2022 | 3.500 | 3.500 | 3.430 | 3.498 | 4,012 | -0.24(-6.38%) |
Nov 07, 2022 | 3.737 | 3.737 | 3.737 | 3.737 | 833 | -0.03(-0.87%) |
Nov 03, 2022 | 3.770 | 168 | +0.19(+5.31%) | |||
Nov 02, 2022 | 3.576 | 3.580 | 3.576 | 3.580 | 1,471 | +0.03(+0.85%) |