Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.527 | 4.805 | 4.457 | 4.726 | 2,055,758 | +0.19(+4.17%) |
Jan 30, 2023 | 4.646 | 4.686 | 4.477 | 4.537 | 1,464,213 | -0.17(-3.59%) |
Jan 27, 2023 | 4.696 | 4.800 | 4.666 | 4.706 | 551,901 | -0.05(-1.05%) |
Jan 26, 2023 | 4.815 | 4.925 | 4.661 | 4.755 | 775,418 | -0.01(-0.21%) |
Jan 25, 2023 | 4.686 | 4.780 | 4.522 | 4.765 | 887,253 | +0.02(+0.42%) |
Jan 24, 2023 | 4.676 | 4.765 | 4.576 | 4.745 | 981,771 | +0.06(+1.27%) |
Jan 23, 2023 | 4.775 | 4.865 | 4.626 | 4.686 | 1,176,093 | -0.08(-1.67%) |
Jan 20, 2023 | 4.666 | 4.815 | 4.580 | 4.765 | 1,101,360 | +0.14(+3.01%) |
Jan 19, 2023 | 4.716 | 4.785 | 4.402 | 4.626 | 3,243,431 | -0.14(-2.92%) |
Jan 18, 2023 | 4.805 | 4.964 | 4.726 | 4.765 | 1,408,079 | +0.02(+0.42%) |
Jan 17, 2023 | 4.835 | 4.885 | 4.726 | 4.745 | 1,366,588 | -0.07(-1.45%) |
Jan 13, 2023 | 4.696 | 4.845 | 4.696 | 4.815 | 829,699 | +0.06(+1.26%) |
Jan 12, 2023 | 4.626 | 4.835 | 4.626 | 4.755 | 1,587,458 | +0.18(+3.91%) |
Jan 11, 2023 | 4.507 | 4.676 | 4.427 | 4.576 | 1,395,919 | +0.14(+3.14%) |
Jan 10, 2023 | 4.328 | 4.502 | 4.328 | 4.437 | 1,694,179 | +0.10(+2.29%) |
Jan 09, 2023 | 4.357 | 4.492 | 4.308 | 4.338 | 1,580,810 | +0.09(+2.11%) |
Jan 06, 2023 | 4.029 | 4.346 | 4.029 | 4.248 | 2,755,384 | +0.28(+7.02%) |
Jan 05, 2023 | 3.860 | 4.069 | 3.860 | 3.969 | 1,797,402 | +0.06(+1.53%) |
Jan 04, 2023 | 3.681 | 3.959 | 3.661 | 3.910 | 1,245,194 | +0.27(+7.38%) |
Jan 03, 2023 | 3.880 | 4.009 | 3.641 | 3.641 | 1,079,716 | -0.19(-4.94%) |
Dec 30, 2022 | 3.711 | 3.845 | 3.681 | 3.830 | 1,731,040 | +0.05(+1.32%) |
Dec 29, 2022 | 3.711 | 3.825 | 3.641 | 3.780 | 1,669,210 | +0.11(+2.98%) |
Dec 28, 2022 | 3.820 | 3.890 | 3.661 | 3.671 | 1,375,701 | -0.15(-3.91%) |
Dec 27, 2022 | 3.989 | 3.989 | 3.741 | 3.820 | 2,710,452 | -0.06(-1.54%) |
Dec 23, 2022 | 3.880 | 3.989 | 3.775 | 3.880 | 3,566,501 | +0.00(+0.00%) |
Dec 22, 2022 | 3.930 | 3.940 | 3.751 | 3.880 | 1,935,646 | -0.10(-2.50%) |
Dec 21, 2022 | 4.019 | 4.069 | 3.870 | 3.979 | 2,226,628 | +0.03(+0.76%) |
Dec 20, 2022 | 3.820 | 4.049 | 3.820 | 3.950 | 2,221,174 | +0.11(+2.85%) |
Dec 19, 2022 | 3.731 | 3.870 | 3.671 | 3.840 | 1,453,287 | +0.11(+2.93%) |
Dec 16, 2022 | 3.691 | 3.790 | 3.621 | 3.731 | 1,759,769 | -0.01(-0.27%) |
Dec 15, 2022 | 3.780 | 3.800 | 3.691 | 3.741 | 1,964,023 | -0.15(-3.84%) |
Dec 14, 2022 | 3.860 | 3.950 | 3.790 | 3.890 | 1,925,033 | +0.00(+0.00%) |
Dec 13, 2022 | 3.989 | 4.099 | 3.840 | 3.890 | 1,974,620 | +0.06(+1.56%) |
Dec 12, 2022 | 3.910 | 3.994 | 3.800 | 3.830 | 1,586,731 | -0.09(-2.28%) |
Dec 09, 2022 | 3.999 | 4.119 | 3.900 | 3.920 | 1,672,154 | -0.09(-2.23%) |
Dec 08, 2022 | 4.079 | 4.159 | 3.950 | 4.009 | 1,303,634 | -0.03(-0.74%) |
Dec 07, 2022 | 4.139 | 4.178 | 4.014 | 4.039 | 1,441,631 | -0.14(-3.33%) |
Dec 06, 2022 | 4.129 | 4.228 | 4.069 | 4.178 | 906,066 | +0.05(+1.21%) |
Dec 05, 2022 | 4.347 | 4.407 | 4.119 | 4.129 | 1,165,410 | -0.21(-4.82%) |
Dec 02, 2022 | 4.477 | 4.527 | 4.318 | 4.338 | 1,513,897 | -0.24(-5.22%) |
Dec 01, 2022 | 4.646 | 4.721 | 4.477 | 4.576 | 2,190,038 | -0.03(-0.65%) |
Nov 30, 2022 | 4.546 | 4.606 | 4.382 | 4.606 | 2,461,202 | +0.14(+3.12%) |
Nov 29, 2022 | 4.367 | 4.676 | 4.333 | 4.467 | 3,681,495 | +0.18(+4.18%) |
Nov 28, 2022 | 4.686 | 4.686 | 4.198 | 4.288 | 3,086,393 | -0.31(-6.71%) |
Nov 25, 2022 | 4.646 | 4.716 | 4.541 | 4.596 | 813,235 | -0.10(-2.12%) |
Nov 23, 2022 | 4.765 | 4.929 | 4.666 | 4.696 | 1,682,691 | -0.07(-1.46%) |
Nov 22, 2022 | 4.745 | 4.815 | 4.686 | 4.765 | 1,338,116 | +0.05(+1.06%) |
Nov 21, 2022 | 4.696 | 4.805 | 4.546 | 4.716 | 3,065,910 | -0.02(-0.42%) |
Nov 18, 2022 | 4.656 | 4.870 | 4.656 | 4.735 | 2,167,212 | +0.09(+1.93%) |
Nov 17, 2022 | 4.735 | 5.044 | 4.586 | 4.646 | 3,625,163 | -0.25(-5.08%) |
Nov 16, 2022 | 5.143 | 5.332 | 4.666 | 4.895 | 6,199,550 | -1.06(-17.86%) |
Nov 15, 2022 | 6.128 | 6.203 | 5.941 | 5.959 | 2,453,329 | -0.11(-1.80%) |
Nov 14, 2022 | 6.079 | 6.273 | 6.059 | 6.069 | 1,724,641 | -0.10(-1.61%) |
Nov 11, 2022 | 6.059 | 6.327 | 6.044 | 6.168 | 2,028,518 | +0.29(+4.91%) |
Nov 10, 2022 | 5.919 | 5.989 | 5.820 | 5.880 | 1,348,403 | +0.25(+4.42%) |
Nov 09, 2022 | 5.850 | 5.870 | 5.611 | 5.631 | 1,192,824 | -0.33(-5.51%) |
Nov 08, 2022 | 6.098 | 6.193 | 5.954 | 5.959 | 2,008,323 | -0.05(-0.83%) |
Nov 07, 2022 | 5.949 | 6.123 | 5.790 | 6.009 | 1,550,598 | +0.13(+2.20%) |
Nov 04, 2022 | 5.710 | 5.984 | 5.691 | 5.880 | 1,736,984 | +0.45(+8.24%) |
Nov 03, 2022 | 5.462 | 5.566 | 5.322 | 5.432 | 1,757,094 | -0.10(-1.80%) |
Nov 02, 2022 | 5.890 | 5.924 | 5.521 | 5.531 | 2,029,429 | -0.41(-6.87%) |