Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.850 | 5.100 | 4.800 | 5.050 | 348,678 | +0.21(+4.34%) |
Jan 30, 2023 | 4.690 | 5.070 | 4.661 | 4.840 | 622,900 | +0.14(+2.98%) |
Jan 27, 2023 | 4.700 | 4.800 | 4.670 | 4.700 | 207,054 | +0.04(+0.86%) |
Jan 26, 2023 | 4.580 | 4.700 | 4.410 | 4.660 | 477,780 | +0.26(+5.91%) |
Jan 25, 2023 | 4.160 | 4.450 | 4.160 | 4.400 | 888,758 | +0.15(+3.53%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.220 | 4.250 | 68,493 | -0.03(-0.70%) |
Jan 23, 2023 | 4.250 | 4.290 | 4.200 | 4.280 | 156,764 | +0.03(+0.71%) |
Jan 20, 2023 | 4.130 | 4.300 | 4.120 | 4.250 | 184,485 | +0.12(+2.91%) |
Jan 19, 2023 | 4.210 | 4.320 | 4.090 | 4.130 | 150,667 | -0.11(-2.59%) |
Jan 18, 2023 | 4.330 | 4.410 | 4.150 | 4.240 | 111,018 | -0.04(-0.93%) |
Jan 17, 2023 | 4.330 | 4.557 | 4.280 | 4.280 | 127,370 | -0.08(-1.83%) |
Jan 13, 2023 | 4.340 | 4.575 | 4.340 | 4.360 | 86,223 | -0.09(-2.02%) |
Jan 12, 2023 | 4.500 | 4.600 | 4.400 | 4.450 | 83,913 | +0.01(+0.23%) |
Jan 11, 2023 | 4.570 | 4.690 | 4.410 | 4.440 | 110,361 | -0.16(-3.48%) |
Jan 10, 2023 | 4.690 | 4.860 | 4.590 | 4.600 | 152,268 | -0.11(-2.34%) |
Jan 09, 2023 | 4.490 | 4.830 | 4.490 | 4.710 | 90,556 | +0.26(+5.84%) |
Jan 06, 2023 | 4.350 | 4.580 | 4.250 | 4.450 | 75,164 | +0.16(+3.73%) |
Jan 05, 2023 | 4.420 | 4.420 | 4.240 | 4.290 | 28,293 | -0.16(-3.60%) |
Jan 04, 2023 | 4.310 | 4.570 | 4.250 | 4.450 | 120,281 | +0.14(+3.25%) |
Jan 03, 2023 | 4.535 | 4.535 | 4.170 | 4.310 | 53,594 | -0.01(-0.23%) |
Dec 30, 2022 | 4.090 | 4.340 | 4.060 | 4.320 | 134,936 | +0.15(+3.60%) |
Dec 29, 2022 | 4.030 | 4.270 | 4.000 | 4.170 | 126,081 | +0.22(+5.57%) |
Dec 28, 2022 | 4.060 | 4.165 | 3.930 | 3.950 | 74,411 | -0.14(-3.42%) |
Dec 27, 2022 | 4.110 | 4.280 | 4.040 | 4.090 | 169,204 | -0.06(-1.45%) |
Dec 23, 2022 | 4.160 | 4.180 | 4.020 | 4.150 | 68,976 | -0.03(-0.72%) |
Dec 22, 2022 | 4.320 | 4.320 | 4.060 | 4.180 | 67,955 | -0.13(-3.02%) |
Dec 21, 2022 | 4.330 | 4.430 | 4.300 | 4.310 | 65,720 | +0.06(+1.41%) |
Dec 20, 2022 | 4.130 | 4.395 | 4.067 | 4.250 | 82,630 | +0.16(+3.91%) |
Dec 19, 2022 | 4.150 | 4.230 | 4.020 | 4.090 | 95,825 | -0.06(-1.45%) |
Dec 16, 2022 | 4.250 | 4.370 | 4.150 | 4.150 | 119,516 | -0.18(-4.16%) |
Dec 15, 2022 | 4.480 | 4.500 | 4.306 | 4.330 | 95,100 | -0.16(-3.56%) |
Dec 14, 2022 | 4.550 | 4.660 | 4.420 | 4.490 | 170,462 | -0.06(-1.32%) |
Dec 13, 2022 | 4.740 | 4.740 | 4.420 | 4.550 | 158,636 | +0.00(+0.00%) |
Dec 12, 2022 | 4.550 | 4.680 | 4.400 | 4.550 | 115,535 | -0.05(-1.09%) |
Dec 09, 2022 | 4.670 | 4.840 | 4.550 | 4.600 | 68,659 | -0.08(-1.71%) |
Dec 08, 2022 | 4.690 | 4.830 | 4.620 | 4.680 | 97,360 | +0.04(+0.86%) |
Dec 07, 2022 | 4.820 | 4.910 | 4.600 | 4.640 | 122,538 | -0.22(-4.53%) |
Dec 06, 2022 | 4.970 | 5.040 | 4.810 | 4.860 | 68,446 | -0.09(-1.82%) |
Dec 05, 2022 | 5.040 | 5.240 | 4.942 | 4.950 | 67,837 | -0.14(-2.75%) |
Dec 02, 2022 | 4.930 | 5.140 | 4.830 | 5.090 | 170,460 | +0.15(+3.04%) |
Dec 01, 2022 | 5.180 | 5.230 | 4.890 | 4.940 | 122,748 | -0.18(-3.52%) |
Nov 30, 2022 | 5.030 | 5.190 | 4.920 | 5.120 | 155,215 | +0.07(+1.39%) |
Nov 29, 2022 | 5.180 | 5.180 | 5.010 | 5.050 | 109,501 | -0.07(-1.37%) |
Nov 28, 2022 | 5.250 | 5.350 | 5.060 | 5.120 | 107,962 | -0.18(-3.40%) |
Nov 25, 2022 | 5.040 | 5.370 | 5.040 | 5.300 | 56,108 | +0.09(+1.73%) |
Nov 23, 2022 | 5.040 | 5.277 | 4.990 | 5.210 | 124,182 | +0.17(+3.37%) |
Nov 22, 2022 | 4.940 | 5.100 | 4.940 | 5.040 | 74,707 | +0.04(+0.80%) |
Nov 21, 2022 | 4.910 | 5.090 | 4.900 | 5.000 | 82,226 | +0.07(+1.42%) |
Nov 18, 2022 | 5.110 | 5.130 | 4.760 | 4.930 | 376,106 | -0.14(-2.76%) |
Nov 17, 2022 | 5.000 | 5.120 | 4.730 | 5.070 | 287,065 | +0.00(+0.00%) |
Nov 16, 2022 | 5.340 | 5.340 | 5.020 | 5.070 | 185,660 | -0.27(-5.06%) |
Nov 15, 2022 | 5.240 | 5.470 | 5.210 | 5.340 | 155,546 | +0.07(+1.33%) |
Nov 14, 2022 | 5.530 | 5.610 | 5.260 | 5.270 | 171,985 | -0.35(-6.23%) |
Nov 11, 2022 | 5.330 | 5.870 | 5.320 | 5.620 | 367,358 | +0.30(+5.64%) |
Nov 10, 2022 | 4.070 | 5.390 | 4.020 | 5.320 | 648,604 | +1.48(+38.54%) |
Nov 09, 2022 | 4.080 | 4.120 | 3.790 | 3.840 | 377,405 | -0.28(-6.80%) |
Nov 08, 2022 | 4.250 | 4.300 | 4.080 | 4.120 | 152,059 | -0.11(-2.60%) |
Nov 07, 2022 | 4.380 | 4.430 | 4.220 | 4.230 | 308,875 | -0.15(-3.42%) |
Nov 04, 2022 | 4.560 | 4.560 | 4.320 | 4.380 | 163,835 | -0.14(-3.10%) |
Nov 03, 2022 | 4.860 | 4.860 | 4.490 | 4.520 | 124,255 | -0.36(-7.38%) |
Nov 02, 2022 | 5.110 | 5.190 | 4.880 | 4.880 | 64,817 | -0.21(-4.13%) |