Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.550 | 3.790 | 3.460 | 3.500 | 27,655 | -0.05(-1.41%) |
Jan 30, 2023 | 3.870 | 3.870 | 3.350 | 3.550 | 7,858 | +0.10(+2.90%) |
Jan 27, 2023 | 3.580 | 3.695 | 3.420 | 3.450 | 29,209 | -0.12(-3.36%) |
Jan 26, 2023 | 3.710 | 3.770 | 3.570 | 3.570 | 12,062 | -0.01(-0.28%) |
Jan 25, 2023 | 3.600 | 3.795 | 3.567 | 3.580 | 5,674 | -0.01(-0.28%) |
Jan 24, 2023 | 3.600 | 3.930 | 3.500 | 3.590 | 15,645 | +0.15(+4.36%) |
Jan 23, 2023 | 3.730 | 3.855 | 3.330 | 3.440 | 13,515 | -0.21(-5.75%) |
Jan 20, 2023 | 3.650 | 3.700 | 3.545 | 3.650 | 11,348 | +0.06(+1.67%) |
Jan 19, 2023 | 3.651 | 3.847 | 3.410 | 3.590 | 11,878 | +0.04(+1.13%) |
Jan 18, 2023 | 4.010 | 4.010 | 3.290 | 3.550 | 36,025 | -0.30(-7.79%) |
Jan 17, 2023 | 4.150 | 4.150 | 3.820 | 3.850 | 9,804 | -0.15(-3.75%) |
Jan 13, 2023 | 3.910 | 4.050 | 3.860 | 4.000 | 14,335 | +0.09(+2.30%) |
Jan 12, 2023 | 3.920 | 3.950 | 3.850 | 3.910 | 8,735 | +0.00(+0.00%) |
Jan 11, 2023 | 3.910 | 3.962 | 3.850 | 3.910 | 8,865 | -0.04(-1.01%) |
Jan 10, 2023 | 3.950 | 4.052 | 3.910 | 3.950 | 11,912 | -0.03(-0.75%) |
Jan 09, 2023 | 4.090 | 4.400 | 3.900 | 3.980 | 38,155 | +0.04(+1.02%) |
Jan 06, 2023 | 3.790 | 4.029 | 3.765 | 3.940 | 13,646 | +0.17(+4.51%) |
Jan 05, 2023 | 3.760 | 4.057 | 3.760 | 3.770 | 4,874 | +0.13(+3.57%) |
Jan 04, 2023 | 3.810 | 4.050 | 3.630 | 3.640 | 19,594 | -0.26(-6.67%) |
Jan 03, 2023 | 3.730 | 3.970 | 3.585 | 3.900 | 6,241 | +0.29(+8.03%) |
Dec 30, 2022 | 3.480 | 3.720 | 3.480 | 3.610 | 49,130 | +0.15(+4.34%) |
Dec 29, 2022 | 3.300 | 3.500 | 3.170 | 3.460 | 54,881 | +0.37(+11.97%) |
Dec 28, 2022 | 3.650 | 3.800 | 3.030 | 3.090 | 53,903 | -0.46(-12.96%) |
Dec 27, 2022 | 3.610 | 3.850 | 3.550 | 3.550 | 19,868 | -0.04(-1.11%) |
Dec 23, 2022 | 3.640 | 3.850 | 3.530 | 3.590 | 24,068 | -0.25(-6.51%) |
Dec 22, 2022 | 3.700 | 3.989 | 3.700 | 3.840 | 24,964 | +0.19(+5.21%) |
Dec 21, 2022 | 3.320 | 3.889 | 3.320 | 3.650 | 14,261 | +0.23(+6.73%) |
Dec 20, 2022 | 3.320 | 3.610 | 3.320 | 3.420 | 85,730 | +0.10(+3.01%) |
Dec 19, 2022 | 3.460 | 3.460 | 3.320 | 3.320 | 14,382 | -0.14(-4.04%) |
Dec 16, 2022 | 3.290 | 3.460 | 3.290 | 3.460 | 8,228 | +0.16(+4.85%) |
Dec 15, 2022 | 3.220 | 3.350 | 3.220 | 3.300 | 8,457 | +0.03(+0.92%) |
Dec 14, 2022 | 3.190 | 3.403 | 3.170 | 3.270 | 32,838 | +0.07(+2.19%) |
Dec 13, 2022 | 3.080 | 3.300 | 3.020 | 3.200 | 51,331 | +0.15(+4.92%) |
Dec 12, 2022 | 3.510 | 3.740 | 2.950 | 3.050 | 85,291 | -0.57(-15.75%) |
Dec 09, 2022 | 4.090 | 4.141 | 3.520 | 3.620 | 65,007 | -0.58(-13.81%) |
Dec 08, 2022 | 4.490 | 4.490 | 4.060 | 4.200 | 44,097 | -0.26(-5.83%) |
Dec 07, 2022 | 4.900 | 5.000 | 4.350 | 4.460 | 37,826 | -0.37(-7.66%) |
Dec 06, 2022 | 5.110 | 5.400 | 4.830 | 4.830 | 19,393 | -0.34(-6.58%) |
Dec 05, 2022 | 5.240 | 5.350 | 5.110 | 5.170 | 27,556 | +0.02(+0.39%) |
Dec 02, 2022 | 5.020 | 5.200 | 5.020 | 5.150 | 16,636 | +0.05(+1.07%) |
Dec 01, 2022 | 5.100 | 5.280 | 5.010 | 5.095 | 6,032 | -0.02(-0.48%) |
Nov 30, 2022 | 5.060 | 5.120 | 5.010 | 5.120 | 18,026 | +0.11(+2.20%) |
Nov 29, 2022 | 4.850 | 5.125 | 4.850 | 5.010 | 6,817 | +0.02(+0.40%) |
Nov 28, 2022 | 5.300 | 5.375 | 4.850 | 4.990 | 25,343 | -0.44(-8.10%) |
Nov 25, 2022 | 5.240 | 5.533 | 5.240 | 5.430 | 10,864 | +0.20(+3.82%) |
Nov 23, 2022 | 5.105 | 5.355 | 5.100 | 5.230 | 19,930 | +0.16(+3.16%) |
Nov 22, 2022 | 5.030 | 5.110 | 4.800 | 5.070 | 16,096 | +0.28(+5.85%) |
Nov 21, 2022 | 4.900 | 4.950 | 4.700 | 4.790 | 52,020 | -0.02(-0.42%) |
Nov 18, 2022 | 4.590 | 4.980 | 4.465 | 4.810 | 149,022 | +0.16(+3.44%) |
Nov 17, 2022 | 5.240 | 5.240 | 4.530 | 4.650 | 76,652 | -0.21(-4.32%) |
Nov 16, 2022 | 5.410 | 5.410 | 4.670 | 4.860 | 98,502 | -0.09(-1.82%) |
Nov 15, 2022 | 5.860 | 5.860 | 4.650 | 4.950 | 121,493 | -0.87(-14.95%) |
Nov 14, 2022 | 8.870 | 8.870 | 5.820 | 5.820 | 124,595 | -3.09(-34.68%) |
Nov 11, 2022 | 9.100 | 9.100 | 8.910 | 8.910 | 2,219 | -0.12(-1.33%) |
Nov 10, 2022 | 8.910 | 9.150 | 8.910 | 9.030 | 13,534 | +0.08(+0.89%) |
Nov 09, 2022 | 9.000 | 9.020 | 8.920 | 8.950 | 6,241 | -0.05(-0.56%) |
Nov 08, 2022 | 9.040 | 9.080 | 9.000 | 9.000 | 4,936 | -0.02(-0.22%) |
Nov 07, 2022 | 8.990 | 9.020 | 8.990 | 9.020 | 690 | +0.04(+0.45%) |
Nov 04, 2022 | 9.020 | 9.040 | 8.920 | 8.980 | 9,286 | -0.02(-0.22%) |
Nov 03, 2022 | 9.000 | 9.000 | 8.965 | 9.000 | 4,185 | +0.00(+0.00%) |
Nov 02, 2022 | 9.010 | 9.060 | 8.832 | 9.000 | 14,342 | -0.06(-0.66%) |