Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.560 | 4.690 | 4.460 | 4.660 | 191,856 | +0.10(+2.19%) |
Jan 30, 2023 | 4.680 | 4.830 | 4.530 | 4.560 | 144,052 | -0.17(-3.59%) |
Jan 27, 2023 | 4.480 | 4.760 | 4.440 | 4.730 | 98,802 | +0.24(+5.35%) |
Jan 26, 2023 | 4.840 | 4.860 | 4.380 | 4.490 | 259,250 | -0.32(-6.65%) |
Jan 25, 2023 | 4.480 | 4.980 | 4.450 | 4.810 | 369,778 | +0.26(+5.71%) |
Jan 24, 2023 | 4.210 | 4.680 | 4.175 | 4.550 | 292,540 | +0.33(+7.82%) |
Jan 23, 2023 | 4.180 | 4.330 | 4.070 | 4.220 | 163,156 | +0.01(+0.24%) |
Jan 20, 2023 | 4.220 | 4.350 | 4.030 | 4.210 | 186,009 | +0.02(+0.48%) |
Jan 19, 2023 | 4.200 | 4.240 | 3.920 | 4.190 | 240,080 | -0.02(-0.48%) |
Jan 18, 2023 | 4.450 | 4.700 | 4.200 | 4.210 | 330,810 | -0.28(-6.24%) |
Jan 17, 2023 | 5.260 | 5.260 | 4.310 | 4.490 | 746,237 | -0.55(-10.91%) |
Jan 13, 2023 | 5.060 | 5.800 | 4.930 | 5.040 | 1,185,694 | +0.09(+1.82%) |
Jan 12, 2023 | 3.920 | 5.006 | 3.850 | 4.950 | 1,786,882 | +1.15(+30.26%) |
Jan 11, 2023 | 3.310 | 3.840 | 3.260 | 3.800 | 657,994 | +0.49(+14.80%) |
Jan 10, 2023 | 3.290 | 3.429 | 3.200 | 3.310 | 197,728 | +0.04(+1.22%) |
Jan 09, 2023 | 3.320 | 3.380 | 3.240 | 3.270 | 108,515 | +0.01(+0.31%) |
Jan 06, 2023 | 3.330 | 3.330 | 3.100 | 3.260 | 101,365 | -0.02(-0.61%) |
Jan 05, 2023 | 3.360 | 3.380 | 3.150 | 3.280 | 146,805 | -0.05(-1.50%) |
Jan 04, 2023 | 3.710 | 3.780 | 3.280 | 3.330 | 193,841 | -0.32(-8.77%) |
Jan 03, 2023 | 3.550 | 3.780 | 3.540 | 3.650 | 115,172 | +0.15(+4.29%) |
Dec 30, 2022 | 3.480 | 3.560 | 3.320 | 3.500 | 423,164 | +0.00(+0.00%) |
Dec 29, 2022 | 3.260 | 3.540 | 3.245 | 3.500 | 177,087 | +0.26(+8.02%) |
Dec 28, 2022 | 3.050 | 3.290 | 3.020 | 3.240 | 157,600 | +0.23(+7.64%) |
Dec 27, 2022 | 2.900 | 3.050 | 2.870 | 3.010 | 110,930 | +0.12(+4.15%) |
Dec 23, 2022 | 2.850 | 2.977 | 2.730 | 2.890 | 205,438 | +0.01(+0.35%) |
Dec 22, 2022 | 2.710 | 2.910 | 2.710 | 2.880 | 127,474 | +0.15(+5.49%) |
Dec 21, 2022 | 2.690 | 2.820 | 2.640 | 2.730 | 204,895 | +0.02(+0.74%) |
Dec 20, 2022 | 2.350 | 2.840 | 2.320 | 2.710 | 436,677 | +0.34(+14.35%) |
Dec 19, 2022 | 2.480 | 2.540 | 2.260 | 2.370 | 272,104 | -0.10(-4.05%) |
Dec 16, 2022 | 2.630 | 2.725 | 2.190 | 2.470 | 652,972 | -0.21(-7.84%) |
Dec 15, 2022 | 2.830 | 2.835 | 2.660 | 2.680 | 146,699 | -0.17(-5.96%) |
Dec 14, 2022 | 2.930 | 2.970 | 2.830 | 2.850 | 98,993 | -0.08(-2.73%) |
Dec 13, 2022 | 2.970 | 3.120 | 2.860 | 2.930 | 177,324 | +0.03(+1.03%) |
Dec 12, 2022 | 2.900 | 2.990 | 2.840 | 2.900 | 83,796 | -0.01(-0.34%) |
Dec 09, 2022 | 3.010 | 3.060 | 2.820 | 2.910 | 224,024 | -0.12(-3.96%) |
Dec 08, 2022 | 3.050 | 3.200 | 2.990 | 3.030 | 95,339 | -0.02(-0.66%) |
Dec 07, 2022 | 3.160 | 3.160 | 3.030 | 3.050 | 46,790 | -0.09(-2.87%) |
Dec 06, 2022 | 3.310 | 3.310 | 3.090 | 3.140 | 70,326 | -0.19(-5.71%) |
Dec 05, 2022 | 3.380 | 3.429 | 3.200 | 3.330 | 136,444 | -0.06(-1.77%) |
Dec 02, 2022 | 3.180 | 3.460 | 3.089 | 3.390 | 124,245 | +0.19(+5.94%) |
Dec 01, 2022 | 3.200 | 3.240 | 3.090 | 3.200 | 123,120 | +0.00(+0.00%) |
Nov 30, 2022 | 3.200 | 3.230 | 2.970 | 3.200 | 288,439 | +0.02(+0.63%) |
Nov 29, 2022 | 3.200 | 3.310 | 3.150 | 3.180 | 118,481 | -0.02(-0.63%) |
Nov 28, 2022 | 3.340 | 3.400 | 3.160 | 3.200 | 132,378 | -0.12(-3.61%) |
Nov 25, 2022 | 3.410 | 3.410 | 3.270 | 3.320 | 76,608 | -0.05(-1.48%) |
Nov 23, 2022 | 3.420 | 3.420 | 3.260 | 3.370 | 174,220 | -0.04(-1.17%) |
Nov 22, 2022 | 3.580 | 3.580 | 3.360 | 3.410 | 109,690 | -0.10(-2.85%) |
Nov 21, 2022 | 3.600 | 3.730 | 3.450 | 3.510 | 128,421 | -0.09(-2.50%) |
Nov 18, 2022 | 3.800 | 3.950 | 3.580 | 3.600 | 174,171 | -0.14(-3.74%) |
Nov 17, 2022 | 4.000 | 4.076 | 3.680 | 3.740 | 175,512 | -0.35(-8.56%) |
Nov 16, 2022 | 4.470 | 4.600 | 4.010 | 4.090 | 155,608 | -0.33(-7.47%) |
Nov 15, 2022 | 4.580 | 4.830 | 4.350 | 4.420 | 119,146 | -0.16(-3.49%) |
Nov 14, 2022 | 4.630 | 4.850 | 4.530 | 4.580 | 69,916 | -0.05(-1.08%) |
Nov 11, 2022 | 4.690 | 4.830 | 4.600 | 4.630 | 109,163 | -0.03(-0.64%) |
Nov 10, 2022 | 5.080 | 5.080 | 4.620 | 4.660 | 176,052 | -0.31(-6.24%) |
Nov 09, 2022 | 5.350 | 5.420 | 4.870 | 4.970 | 68,577 | -0.40(-7.45%) |
Nov 08, 2022 | 5.250 | 5.390 | 5.135 | 5.370 | 98,475 | +0.14(+2.68%) |
Nov 07, 2022 | 5.300 | 5.447 | 5.050 | 5.230 | 62,943 | -0.03(-0.57%) |
Nov 04, 2022 | 5.370 | 5.520 | 4.900 | 5.260 | 92,319 | -0.09(-1.68%) |
Nov 03, 2022 | 5.090 | 5.800 | 5.090 | 5.350 | 158,673 | +0.22(+4.29%) |
Nov 02, 2022 | 5.480 | 5.130 | 169,436 | -0.29(-5.35%) |