Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.538 | 4.817 | 4.468 | 4.737 | 2,050,781 | +0.19(+4.17%) |
Jan 30, 2023 | 4.657 | 4.697 | 4.488 | 4.548 | 1,460,668 | -0.17(-3.59%) |
Jan 27, 2023 | 4.707 | 4.812 | 4.677 | 4.717 | 550,565 | -0.05(-1.05%) |
Jan 26, 2023 | 4.827 | 4.936 | 4.672 | 4.767 | 773,541 | -0.01(-0.21%) |
Jan 25, 2023 | 4.697 | 4.792 | 4.533 | 4.777 | 885,105 | +0.02(+0.42%) |
Jan 24, 2023 | 4.687 | 4.777 | 4.587 | 4.757 | 979,394 | +0.06(+1.27%) |
Jan 23, 2023 | 4.787 | 4.877 | 4.637 | 4.697 | 1,173,246 | -0.08(-1.67%) |
Jan 20, 2023 | 4.677 | 4.827 | 4.591 | 4.777 | 1,098,694 | +0.14(+3.01%) |
Jan 19, 2023 | 4.727 | 4.797 | 4.413 | 4.637 | 3,235,579 | -0.14(-2.92%) |
Jan 18, 2023 | 4.817 | 4.976 | 4.737 | 4.777 | 1,404,670 | +0.02(+0.42%) |
Jan 17, 2023 | 4.847 | 4.897 | 4.737 | 4.757 | 1,363,280 | -0.07(-1.45%) |
Jan 13, 2023 | 4.707 | 4.857 | 4.707 | 4.827 | 827,691 | +0.06(+1.26%) |
Jan 12, 2023 | 4.637 | 4.847 | 4.637 | 4.767 | 1,583,615 | +0.18(+3.91%) |
Jan 11, 2023 | 4.518 | 4.687 | 4.438 | 4.587 | 1,392,540 | +0.14(+3.14%) |
Jan 10, 2023 | 4.338 | 4.513 | 4.338 | 4.448 | 1,690,078 | +0.10(+2.29%) |
Jan 09, 2023 | 4.368 | 4.503 | 4.318 | 4.348 | 1,576,984 | +0.09(+2.11%) |
Jan 06, 2023 | 4.039 | 4.357 | 4.039 | 4.258 | 2,748,713 | +0.28(+7.02%) |
Jan 05, 2023 | 3.869 | 4.079 | 3.869 | 3.979 | 1,793,051 | +0.06(+1.53%) |
Jan 04, 2023 | 3.690 | 3.969 | 3.670 | 3.919 | 1,242,179 | +0.27(+7.38%) |
Jan 03, 2023 | 3.889 | 4.019 | 3.650 | 3.650 | 1,077,102 | -0.19(-4.94%) |
Dec 30, 2022 | 3.720 | 3.854 | 3.690 | 3.839 | 1,726,850 | +0.05(+1.32%) |
Dec 29, 2022 | 3.720 | 3.834 | 3.650 | 3.790 | 1,665,169 | +0.11(+2.98%) |
Dec 28, 2022 | 3.829 | 3.899 | 3.670 | 3.680 | 1,372,371 | -0.15(-3.91%) |
Dec 27, 2022 | 3.999 | 3.999 | 3.750 | 3.829 | 2,703,891 | -0.06(-1.54%) |
Dec 23, 2022 | 3.889 | 3.999 | 3.785 | 3.889 | 3,557,867 | +0.00(+0.00%) |
Dec 22, 2022 | 3.939 | 3.949 | 3.760 | 3.889 | 1,930,960 | -0.10(-2.50%) |
Dec 21, 2022 | 4.029 | 4.079 | 3.879 | 3.989 | 2,221,238 | +0.03(+0.76%) |
Dec 20, 2022 | 3.829 | 4.059 | 3.829 | 3.959 | 2,215,797 | +0.11(+2.85%) |
Dec 19, 2022 | 3.740 | 3.879 | 3.680 | 3.849 | 1,449,768 | +0.11(+2.93%) |
Dec 16, 2022 | 3.700 | 3.800 | 3.630 | 3.740 | 1,755,509 | -0.01(-0.27%) |
Dec 15, 2022 | 3.790 | 3.810 | 3.700 | 3.750 | 1,959,269 | -0.15(-3.84%) |
Dec 14, 2022 | 3.869 | 3.959 | 3.799 | 3.899 | 1,920,372 | +0.00(+0.00%) |
Dec 13, 2022 | 3.999 | 4.109 | 3.849 | 3.899 | 1,969,840 | +0.06(+1.56%) |
Dec 12, 2022 | 3.919 | 4.004 | 3.810 | 3.839 | 1,582,890 | -0.09(-2.28%) |
Dec 09, 2022 | 4.009 | 4.129 | 3.909 | 3.929 | 1,668,106 | -0.09(-2.23%) |
Dec 08, 2022 | 4.089 | 4.169 | 3.959 | 4.019 | 1,300,478 | -0.03(-0.74%) |
Dec 07, 2022 | 4.149 | 4.189 | 4.024 | 4.049 | 1,438,141 | -0.14(-3.33%) |
Dec 06, 2022 | 4.139 | 4.238 | 4.079 | 4.189 | 903,872 | +0.05(+1.20%) |
Dec 05, 2022 | 4.358 | 4.418 | 4.129 | 4.139 | 1,162,588 | -0.21(-4.82%) |
Dec 02, 2022 | 4.488 | 4.538 | 4.328 | 4.348 | 1,510,232 | -0.24(-5.22%) |
Dec 01, 2022 | 4.657 | 4.732 | 4.488 | 4.587 | 2,184,736 | -0.03(-0.65%) |
Nov 30, 2022 | 4.557 | 4.617 | 4.393 | 4.617 | 2,455,243 | +0.14(+3.12%) |
Nov 29, 2022 | 4.378 | 4.687 | 4.343 | 4.478 | 3,672,583 | +0.18(+4.18%) |
Nov 28, 2022 | 4.697 | 4.697 | 4.208 | 4.298 | 3,078,921 | -0.31(-6.71%) |
Nov 25, 2022 | 4.657 | 4.727 | 4.553 | 4.607 | 811,266 | -0.10(-2.12%) |
Nov 23, 2022 | 4.777 | 4.941 | 4.677 | 4.707 | 1,678,618 | -0.07(-1.46%) |
Nov 22, 2022 | 4.757 | 4.827 | 4.697 | 4.777 | 1,334,877 | +0.05(+1.05%) |
Nov 21, 2022 | 4.707 | 4.817 | 4.557 | 4.727 | 3,058,488 | -0.02(-0.42%) |
Nov 18, 2022 | 4.667 | 4.882 | 4.667 | 4.747 | 2,161,966 | +0.09(+1.93%) |
Nov 17, 2022 | 4.747 | 5.056 | 4.597 | 4.657 | 3,616,387 | -0.25(-5.08%) |
Nov 16, 2022 | 5.156 | 5.345 | 4.677 | 4.907 | 6,184,542 | -1.07(-17.86%) |
Nov 15, 2022 | 6.143 | 6.218 | 5.956 | 5.974 | 2,447,390 | -0.11(-1.80%) |
Nov 14, 2022 | 6.093 | 6.288 | 6.073 | 6.083 | 1,720,466 | -0.10(-1.61%) |
Nov 11, 2022 | 6.073 | 6.343 | 6.058 | 6.183 | 2,023,607 | +0.29(+4.91%) |
Nov 10, 2022 | 5.934 | 6.004 | 5.834 | 5.894 | 1,345,139 | +0.25(+4.42%) |
Nov 09, 2022 | 5.864 | 5.884 | 5.625 | 5.645 | 1,189,936 | -0.33(-5.51%) |
Nov 08, 2022 | 6.113 | 6.208 | 5.969 | 5.974 | 2,003,461 | -0.05(-0.83%) |
Nov 07, 2022 | 5.964 | 6.138 | 5.804 | 6.023 | 1,546,844 | +0.13(+2.20%) |
Nov 04, 2022 | 5.724 | 5.999 | 5.704 | 5.894 | 1,732,779 | +0.45(+8.24%) |
Nov 03, 2022 | 5.475 | 5.580 | 5.335 | 5.445 | 1,752,840 | -0.10(-1.80%) |
Nov 02, 2022 | 5.904 | 5.939 | 5.535 | 5.545 | 2,024,516 | -0.41(-6.87%) |