Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.770 | 4.810 | 4.750 | 4.760 | 21,073 | -0.01(-0.21%) |
Jan 30, 2023 | 4.800 | 4.920 | 4.710 | 4.770 | 37,286 | +0.01(+0.32%) |
Jan 27, 2023 | 4.790 | 4.790 | 4.750 | 4.755 | 7,524 | -0.03(-0.52%) |
Jan 26, 2023 | 4.770 | 4.820 | 4.671 | 4.780 | 8,624 | +0.04(+0.84%) |
Jan 25, 2023 | 4.740 | 4.840 | 4.730 | 4.740 | 24,612 | -0.02(-0.42%) |
Jan 24, 2023 | 4.671 | 4.790 | 4.671 | 4.760 | 38,877 | +0.05(+1.06%) |
Jan 23, 2023 | 4.720 | 4.850 | 4.665 | 4.710 | 50,495 | -0.03(-0.63%) |
Jan 20, 2023 | 4.750 | 4.750 | 4.690 | 4.740 | 3,788 | +0.00(+0.00%) |
Jan 19, 2023 | 4.580 | 4.750 | 4.570 | 4.740 | 9,642 | +0.19(+4.18%) |
Jan 18, 2023 | 4.600 | 4.720 | 4.540 | 4.550 | 20,104 | +0.00(+0.00%) |
Jan 17, 2023 | 4.620 | 4.700 | 4.498 | 4.550 | 10,007 | -0.01(-0.22%) |
Jan 13, 2023 | 4.650 | 4.650 | 4.510 | 4.560 | 14,209 | -0.18(-3.80%) |
Jan 12, 2023 | 4.750 | 4.800 | 4.470 | 4.740 | 26,706 | +0.06(+1.28%) |
Jan 11, 2023 | 4.490 | 4.750 | 4.490 | 4.680 | 32,366 | +0.27(+6.12%) |
Jan 10, 2023 | 4.300 | 4.500 | 4.300 | 4.410 | 73,654 | +0.11(+2.56%) |
Jan 09, 2023 | 4.290 | 4.340 | 4.090 | 4.300 | 35,682 | +0.08(+1.90%) |
Jan 06, 2023 | 4.250 | 4.250 | 4.070 | 4.220 | 16,266 | +0.13(+3.18%) |
Jan 05, 2023 | 4.050 | 4.149 | 4.050 | 4.090 | 16,610 | +0.04(+0.99%) |
Jan 04, 2023 | 4.000 | 4.110 | 3.960 | 4.050 | 26,496 | +0.03(+0.75%) |
Jan 03, 2023 | 4.240 | 4.300 | 4.020 | 4.020 | 31,095 | -0.20(-4.74%) |
Dec 30, 2022 | 4.050 | 4.270 | 4.050 | 4.220 | 30,800 | +0.12(+2.93%) |
Dec 29, 2022 | 3.960 | 4.130 | 3.960 | 4.100 | 41,109 | +0.10(+2.50%) |
Dec 28, 2022 | 4.018 | 4.018 | 3.900 | 4.000 | 71,840 | +0.00(+0.00%) |
Dec 27, 2022 | 4.010 | 4.050 | 3.990 | 4.000 | 24,010 | -0.03(-0.74%) |
Dec 23, 2022 | 4.005 | 4.090 | 4.005 | 4.030 | 22,173 | +0.02(+0.50%) |
Dec 22, 2022 | 4.000 | 4.030 | 3.920 | 4.010 | 54,536 | +0.05(+1.26%) |
Dec 21, 2022 | 4.000 | 4.040 | 3.950 | 3.960 | 91,945 | -0.01(-0.25%) |
Dec 20, 2022 | 3.950 | 4.070 | 3.860 | 3.970 | 133,659 | +0.00(+0.00%) |
Dec 19, 2022 | 4.110 | 4.150 | 3.900 | 3.970 | 101,818 | -0.10(-2.46%) |
Dec 16, 2022 | 3.760 | 4.100 | 3.760 | 4.070 | 70,339 | +0.18(+4.63%) |
Dec 15, 2022 | 3.960 | 4.029 | 3.820 | 3.890 | 66,053 | -0.11(-2.75%) |
Dec 14, 2022 | 4.040 | 4.228 | 3.950 | 4.000 | 135,649 | -0.01(-0.25%) |
Dec 13, 2022 | 4.190 | 4.255 | 3.960 | 4.010 | 51,128 | -0.08(-1.96%) |
Dec 12, 2022 | 4.220 | 4.270 | 4.040 | 4.090 | 58,375 | -0.13(-3.08%) |
Dec 09, 2022 | 4.400 | 4.400 | 4.210 | 4.220 | 11,154 | -0.08(-1.86%) |
Dec 08, 2022 | 4.320 | 4.380 | 4.230 | 4.300 | 44,052 | +0.00(+0.00%) |
Dec 07, 2022 | 4.250 | 4.409 | 4.250 | 4.300 | 72,817 | +0.00(+0.00%) |
Dec 06, 2022 | 4.260 | 4.350 | 4.250 | 4.300 | 22,596 | +0.05(+1.18%) |
Dec 05, 2022 | 4.430 | 4.550 | 4.240 | 4.250 | 44,643 | -0.15(-3.41%) |
Dec 02, 2022 | 4.520 | 4.610 | 4.400 | 4.400 | 12,653 | -0.12(-2.65%) |
Dec 01, 2022 | 4.430 | 4.690 | 4.430 | 4.520 | 7,844 | +0.05(+1.12%) |
Nov 30, 2022 | 4.490 | 4.585 | 4.440 | 4.470 | 27,792 | +0.01(+0.22%) |
Nov 29, 2022 | 4.590 | 4.600 | 4.400 | 4.460 | 49,761 | -0.06(-1.33%) |
Nov 28, 2022 | 4.540 | 4.750 | 4.410 | 4.520 | 42,912 | -0.19(-4.03%) |
Nov 25, 2022 | 4.630 | 4.730 | 4.602 | 4.710 | 16,868 | +0.02(+0.43%) |
Nov 23, 2022 | 4.680 | 4.720 | 4.423 | 4.690 | 12,325 | +0.13(+2.85%) |
Nov 22, 2022 | 4.530 | 4.630 | 4.430 | 4.560 | 72,026 | +0.06(+1.33%) |
Nov 21, 2022 | 4.530 | 4.720 | 4.480 | 4.500 | 52,648 | -0.14(-3.02%) |
Nov 18, 2022 | 4.500 | 4.680 | 4.390 | 4.640 | 87,435 | +0.05(+1.09%) |
Nov 17, 2022 | 4.740 | 4.780 | 4.450 | 4.590 | 10,198 | -0.13(-2.75%) |
Nov 16, 2022 | 4.820 | 4.820 | 4.720 | 4.720 | 2,619 | -0.10(-2.07%) |
Nov 15, 2022 | 4.800 | 4.851 | 4.790 | 4.820 | 7,134 | +0.07(+1.47%) |
Nov 14, 2022 | 4.650 | 4.880 | 4.530 | 4.750 | 14,644 | +0.03(+0.64%) |
Nov 11, 2022 | 4.630 | 4.720 | 4.530 | 4.720 | 7,173 | +0.20(+4.42%) |
Nov 10, 2022 | 4.430 | 4.550 | 4.330 | 4.520 | 5,771 | +0.18(+4.15%) |
Nov 09, 2022 | 4.340 | 4.420 | 4.270 | 4.340 | 15,110 | -0.18(-3.98%) |
Nov 08, 2022 | 4.530 | 4.590 | 4.510 | 4.520 | 8,105 | +0.01(+0.22%) |
Nov 07, 2022 | 4.440 | 4.630 | 4.400 | 4.510 | 27,457 | +0.00(+0.00%) |
Nov 04, 2022 | 4.400 | 4.576 | 4.400 | 4.510 | 15,033 | +0.06(+1.35%) |
Nov 03, 2022 | 4.480 | 4.480 | 4.319 | 4.450 | 25,456 | +0.11(+2.53%) |
Nov 02, 2022 | 4.278 | 4.350 | 4.175 | 4.340 | 20,628 | +0.11(+2.60%) |