Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.830 | 5.100 | 4.820 | 5.090 | 378,113 | +0.24(+4.95%) |
Jan 30, 2023 | 4.920 | 4.950 | 4.790 | 4.850 | 217,800 | -0.14(-2.81%) |
Jan 27, 2023 | 5.000 | 5.080 | 4.880 | 4.990 | 209,655 | -0.07(-1.38%) |
Jan 26, 2023 | 5.160 | 5.185 | 5.040 | 5.060 | 185,476 | -0.07(-1.36%) |
Jan 25, 2023 | 5.150 | 5.160 | 4.995 | 5.130 | 290,056 | -0.06(-1.16%) |
Jan 24, 2023 | 5.200 | 5.290 | 5.130 | 5.190 | 178,678 | -0.02(-0.38%) |
Jan 23, 2023 | 5.240 | 5.320 | 5.150 | 5.210 | 219,404 | -0.01(-0.19%) |
Jan 20, 2023 | 5.020 | 5.225 | 4.880 | 5.220 | 242,026 | +0.29(+5.88%) |
Jan 19, 2023 | 5.010 | 5.060 | 4.830 | 4.930 | 1,388,979 | -0.07(-1.40%) |
Jan 18, 2023 | 5.370 | 5.420 | 4.720 | 5.000 | 1,457,658 | -0.25(-4.76%) |
Jan 17, 2023 | 4.890 | 5.280 | 4.220 | 5.250 | 2,083,119 | +0.43(+8.92%) |
Jan 13, 2023 | 4.800 | 4.840 | 4.630 | 4.820 | 192,574 | +0.00(+0.00%) |
Jan 12, 2023 | 4.740 | 4.840 | 4.640 | 4.820 | 275,791 | +0.11(+2.34%) |
Jan 11, 2023 | 4.650 | 4.720 | 4.610 | 4.710 | 182,454 | +0.05(+1.07%) |
Jan 10, 2023 | 4.700 | 4.740 | 4.595 | 4.660 | 260,647 | -0.04(-0.85%) |
Jan 09, 2023 | 4.660 | 4.746 | 4.620 | 4.700 | 810,022 | +0.04(+0.86%) |
Jan 06, 2023 | 4.630 | 4.710 | 4.520 | 4.660 | 1,340,089 | +0.06(+1.30%) |
Jan 05, 2023 | 4.530 | 4.620 | 4.520 | 4.600 | 801,939 | +0.05(+1.10%) |
Jan 04, 2023 | 4.380 | 4.570 | 4.340 | 4.550 | 830,681 | +0.19(+4.36%) |
Jan 03, 2023 | 4.380 | 4.490 | 4.300 | 4.360 | 386,173 | +0.01(+0.23%) |
Dec 30, 2022 | 4.170 | 4.440 | 4.110 | 4.350 | 557,483 | +0.14(+3.33%) |
Dec 29, 2022 | 4.020 | 4.350 | 4.000 | 4.210 | 602,713 | +0.21(+5.25%) |
Dec 28, 2022 | 4.030 | 4.065 | 3.920 | 4.000 | 320,426 | -0.05(-1.23%) |
Dec 27, 2022 | 4.120 | 4.145 | 4.010 | 4.050 | 221,105 | -0.07(-1.70%) |
Dec 23, 2022 | 4.050 | 4.140 | 4.005 | 4.120 | 249,554 | +0.08(+1.98%) |
Dec 22, 2022 | 4.150 | 4.150 | 3.920 | 4.040 | 571,754 | -0.07(-1.70%) |
Dec 21, 2022 | 4.070 | 4.230 | 4.010 | 4.110 | 786,858 | +0.07(+1.73%) |
Dec 20, 2022 | 3.930 | 4.160 | 3.860 | 4.040 | 1,543,087 | +0.12(+3.06%) |
Dec 19, 2022 | 4.090 | 4.190 | 3.870 | 3.920 | 528,926 | -0.15(-3.69%) |
Dec 16, 2022 | 4.000 | 4.100 | 3.910 | 4.070 | 567,658 | +0.06(+1.50%) |
Dec 15, 2022 | 4.150 | 4.200 | 3.980 | 4.010 | 295,237 | -0.17(-4.07%) |
Dec 14, 2022 | 3.970 | 4.240 | 3.970 | 4.180 | 353,140 | +0.22(+5.56%) |
Dec 13, 2022 | 3.990 | 4.220 | 3.880 | 3.960 | 513,203 | +0.06(+1.54%) |
Dec 12, 2022 | 3.930 | 3.950 | 3.660 | 3.900 | 436,183 | -0.01(-0.26%) |
Dec 09, 2022 | 4.300 | 4.300 | 3.880 | 3.910 | 454,275 | -0.36(-8.43%) |
Dec 08, 2022 | 4.050 | 4.310 | 4.050 | 4.270 | 772,044 | +0.30(+7.56%) |
Dec 07, 2022 | 3.820 | 4.010 | 3.740 | 3.970 | 410,966 | +0.12(+3.12%) |
Dec 06, 2022 | 3.850 | 3.930 | 3.730 | 3.850 | 595,009 | +0.00(+0.00%) |
Dec 05, 2022 | 3.560 | 3.880 | 3.518 | 3.850 | 1,198,648 | +0.31(+8.76%) |
Dec 02, 2022 | 3.390 | 3.590 | 3.380 | 3.540 | 266,672 | +0.07(+2.02%) |
Dec 01, 2022 | 3.600 | 3.709 | 3.450 | 3.470 | 425,030 | -0.16(-4.41%) |
Nov 30, 2022 | 3.590 | 3.660 | 3.450 | 3.630 | 1,404,076 | +0.05(+1.40%) |
Nov 29, 2022 | 3.430 | 3.610 | 3.340 | 3.580 | 650,323 | +0.20(+5.92%) |
Nov 28, 2022 | 3.410 | 3.475 | 3.320 | 3.380 | 236,906 | -0.04(-1.17%) |
Nov 25, 2022 | 3.410 | 3.460 | 3.245 | 3.420 | 125,798 | +0.02(+0.59%) |
Nov 23, 2022 | 3.350 | 3.500 | 3.250 | 3.400 | 218,680 | +0.09(+2.72%) |
Nov 22, 2022 | 3.270 | 3.360 | 3.170 | 3.310 | 234,593 | +0.03(+0.91%) |
Nov 21, 2022 | 3.460 | 3.460 | 3.230 | 3.280 | 404,235 | -0.11(-3.24%) |
Nov 18, 2022 | 3.390 | 3.410 | 3.285 | 3.390 | 202,265 | +0.08(+2.42%) |
Nov 17, 2022 | 3.370 | 3.440 | 3.180 | 3.310 | 212,619 | -0.14(-4.06%) |
Nov 16, 2022 | 3.250 | 3.500 | 3.250 | 3.450 | 316,645 | +0.16(+4.86%) |
Nov 15, 2022 | 3.330 | 3.390 | 3.210 | 3.290 | 448,050 | +0.02(+0.61%) |
Nov 14, 2022 | 3.190 | 3.330 | 3.187 | 3.270 | 557,126 | +0.04(+1.24%) |
Nov 11, 2022 | 2.950 | 3.320 | 2.950 | 3.230 | 627,292 | +0.26(+8.75%) |
Nov 10, 2022 | 3.020 | 3.130 | 2.940 | 2.970 | 485,717 | +0.12(+4.39%) |
Nov 09, 2022 | 3.200 | 3.200 | 2.840 | 2.845 | 533,955 | -0.36(-11.37%) |
Nov 08, 2022 | 3.150 | 3.310 | 2.770 | 3.210 | 1,228,755 | -0.12(-3.60%) |
Nov 07, 2022 | 3.370 | 3.380 | 3.110 | 3.330 | 541,858 | -0.04(-1.19%) |
Nov 04, 2022 | 3.370 | 3.390 | 3.280 | 3.370 | 278,173 | +0.04(+1.20%) |
Nov 03, 2022 | 3.270 | 3.375 | 3.170 | 3.330 | 291,106 | +0.02(+0.60%) |
Nov 02, 2022 | 3.360 | 3.470 | 3.300 | 3.310 | 240,028 | -0.08(-2.36%) |