Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.026 | 4.141 | 4.025 | 4.106 | 259,003 | +0.10(+2.43%) |
Jan 30, 2023 | 3.986 | 4.057 | 3.964 | 4.008 | 284,147 | +0.00(+0.00%) |
Jan 27, 2023 | 4.052 | 4.061 | 3.999 | 4.008 | 300,128 | -0.07(-1.63%) |
Jan 26, 2023 | 4.052 | 4.088 | 3.993 | 4.075 | 384,993 | -0.05(-1.29%) |
Jan 25, 2023 | 4.119 | 4.145 | 4.083 | 4.128 | 236,388 | -0.02(-0.53%) |
Jan 24, 2023 | 4.141 | 4.194 | 4.097 | 4.150 | 320,467 | -0.04(-0.95%) |
Jan 23, 2023 | 4.243 | 4.283 | 4.153 | 4.190 | 387,880 | -0.05(-1.25%) |
Jan 20, 2023 | 4.185 | 4.292 | 4.119 | 4.243 | 621,144 | +0.09(+2.24%) |
Jan 19, 2023 | 4.119 | 4.163 | 4.073 | 4.150 | 339,277 | -0.00(-0.11%) |
Jan 18, 2023 | 4.238 | 4.318 | 4.141 | 4.154 | 421,191 | -0.06(-1.47%) |
Jan 17, 2023 | 4.256 | 4.274 | 4.168 | 4.216 | 365,884 | -0.03(-0.63%) |
Jan 13, 2023 | 4.075 | 4.258 | 4.066 | 4.243 | 381,676 | +0.14(+3.34%) |
Jan 12, 2023 | 4.114 | 4.131 | 4.048 | 4.106 | 382,358 | -0.01(-0.22%) |
Jan 11, 2023 | 4.092 | 4.225 | 4.088 | 4.114 | 509,390 | +0.05(+1.20%) |
Jan 10, 2023 | 3.866 | 4.079 | 3.849 | 4.066 | 571,739 | +0.22(+5.76%) |
Jan 09, 2023 | 3.875 | 3.900 | 3.796 | 3.844 | 486,164 | +0.02(+0.46%) |
Jan 06, 2023 | 3.765 | 3.897 | 3.765 | 3.827 | 313,109 | +0.09(+2.49%) |
Jan 05, 2023 | 3.765 | 3.765 | 3.680 | 3.734 | 273,318 | -0.07(-1.75%) |
Jan 04, 2023 | 3.875 | 3.875 | 3.756 | 3.800 | 603,284 | -0.03(-0.69%) |
Jan 03, 2023 | 3.685 | 3.937 | 3.685 | 3.827 | 709,307 | +0.23(+6.27%) |
Dec 30, 2022 | 3.610 | 3.614 | 3.568 | 3.601 | 643,931 | -0.04(-0.97%) |
Dec 29, 2022 | 3.654 | 3.684 | 3.625 | 3.636 | 629,053 | +0.00(+0.00%) |
Dec 28, 2022 | 3.707 | 3.751 | 3.614 | 3.636 | 412,268 | -0.07(-1.91%) |
Dec 27, 2022 | 3.703 | 3.796 | 3.672 | 3.707 | 424,715 | +0.00(+0.12%) |
Dec 23, 2022 | 3.711 | 3.725 | 3.618 | 3.703 | 299,507 | -0.02(-0.48%) |
Dec 22, 2022 | 3.791 | 3.791 | 3.641 | 3.720 | 285,768 | -0.09(-2.44%) |
Dec 21, 2022 | 3.831 | 3.882 | 3.800 | 3.813 | 566,298 | +0.00(+0.00%) |
Dec 20, 2022 | 3.778 | 3.884 | 3.769 | 3.813 | 468,692 | -0.01(-0.23%) |
Dec 19, 2022 | 3.920 | 3.945 | 3.822 | 3.822 | 597,443 | -0.08(-1.93%) |
Dec 16, 2022 | 3.685 | 3.902 | 3.685 | 3.897 | 3,019,467 | +0.18(+4.76%) |
Dec 15, 2022 | 3.751 | 3.853 | 3.720 | 3.720 | 476,647 | -0.09(-2.44%) |
Dec 14, 2022 | 3.725 | 3.906 | 3.694 | 3.813 | 403,476 | +0.05(+1.41%) |
Dec 13, 2022 | 3.787 | 3.853 | 3.734 | 3.760 | 1,365,436 | +0.08(+2.29%) |
Dec 12, 2022 | 3.627 | 3.738 | 3.623 | 3.676 | 417,752 | +0.04(+1.10%) |
Dec 09, 2022 | 3.831 | 3.844 | 3.632 | 3.636 | 222,583 | -0.23(-5.96%) |
Dec 08, 2022 | 3.924 | 3.986 | 3.770 | 3.866 | 409,238 | -0.05(-1.36%) |
Dec 07, 2022 | 3.831 | 3.940 | 3.827 | 3.920 | 417,113 | +0.07(+1.72%) |
Dec 06, 2022 | 3.906 | 3.937 | 3.787 | 3.853 | 534,954 | -0.05(-1.36%) |
Dec 05, 2022 | 3.827 | 3.951 | 3.804 | 3.906 | 377,058 | +0.08(+2.08%) |
Dec 02, 2022 | 3.827 | 3.906 | 3.774 | 3.827 | 205,381 | -0.05(-1.26%) |
Dec 01, 2022 | 3.911 | 3.942 | 3.818 | 3.875 | 233,536 | -0.04(-1.02%) |
Nov 30, 2022 | 3.756 | 3.933 | 3.720 | 3.915 | 699,235 | +0.19(+4.99%) |
Nov 29, 2022 | 3.694 | 3.826 | 3.694 | 3.729 | 288,398 | +0.02(+0.47%) |
Nov 28, 2022 | 3.703 | 3.778 | 3.685 | 3.712 | 326,796 | +0.00(+0.12%) |
Nov 25, 2022 | 3.716 | 3.795 | 3.707 | 3.707 | 216,402 | +0.00(+0.00%) |
Nov 23, 2022 | 3.698 | 3.716 | 3.668 | 3.707 | 233,966 | +0.01(+0.36%) |
Nov 22, 2022 | 3.663 | 3.707 | 3.633 | 3.694 | 225,472 | +0.07(+1.82%) |
Nov 21, 2022 | 3.544 | 3.648 | 3.544 | 3.628 | 267,927 | +0.04(+1.23%) |
Nov 18, 2022 | 3.654 | 3.676 | 3.575 | 3.584 | 306,996 | -0.02(-0.49%) |
Nov 17, 2022 | 3.417 | 3.632 | 3.386 | 3.602 | 501,080 | +0.12(+3.41%) |
Nov 16, 2022 | 3.549 | 3.562 | 3.452 | 3.483 | 176,557 | -0.10(-2.82%) |
Nov 15, 2022 | 3.597 | 3.672 | 3.547 | 3.584 | 334,969 | -0.01(-0.24%) |
Nov 14, 2022 | 3.632 | 3.681 | 3.562 | 3.593 | 354,700 | -0.04(-1.09%) |
Nov 11, 2022 | 3.553 | 3.756 | 3.553 | 3.632 | 633,652 | +0.09(+2.61%) |
Nov 10, 2022 | 3.092 | 3.558 | 3.092 | 3.540 | 687,097 | +0.60(+20.33%) |
Nov 09, 2022 | 3.012 | 3.043 | 2.938 | 2.942 | 262,279 | -0.07(-2.34%) |
Nov 08, 2022 | 3.065 | 3.109 | 2.977 | 3.012 | 224,938 | -0.05(-1.72%) |
Nov 07, 2022 | 3.100 | 3.131 | 3.052 | 3.065 | 290,810 | +0.01(+0.29%) |
Nov 04, 2022 | 2.880 | 3.070 | 2.880 | 3.056 | 279,879 | +0.21(+7.25%) |
Nov 03, 2022 | 2.814 | 2.889 | 2.792 | 2.850 | 229,672 | +0.02(+0.78%) |
Nov 02, 2022 | 2.920 | 2.955 | 2.819 | 2.828 | 274,463 | -0.11(-3.74%) |