Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.250 | 4.560 | 4.210 | 4.540 | 711,117 | +0.29(+6.82%) |
Jan 30, 2023 | 4.120 | 4.350 | 4.080 | 4.250 | 778,799 | +0.01(+0.24%) |
Jan 27, 2023 | 4.330 | 4.370 | 4.210 | 4.240 | 1,014,972 | -0.13(-2.97%) |
Jan 26, 2023 | 4.640 | 4.680 | 4.245 | 4.370 | 894,760 | -0.20(-4.38%) |
Jan 25, 2023 | 4.530 | 4.645 | 4.455 | 4.570 | 373,875 | -0.01(-0.22%) |
Jan 24, 2023 | 4.760 | 4.760 | 4.540 | 4.580 | 284,126 | -0.16(-3.38%) |
Jan 23, 2023 | 4.800 | 4.800 | 4.675 | 4.740 | 366,224 | +0.00(+0.00%) |
Jan 20, 2023 | 4.710 | 4.790 | 4.600 | 4.740 | 550,830 | +0.08(+1.72%) |
Jan 19, 2023 | 4.490 | 4.665 | 4.490 | 4.660 | 335,225 | +0.14(+3.10%) |
Jan 18, 2023 | 4.820 | 4.900 | 4.485 | 4.520 | 717,558 | -0.29(-6.03%) |
Jan 17, 2023 | 4.830 | 4.889 | 4.750 | 4.810 | 272,926 | -0.06(-1.23%) |
Jan 13, 2023 | 4.880 | 4.890 | 4.750 | 4.870 | 460,804 | -0.02(-0.41%) |
Jan 12, 2023 | 4.600 | 4.910 | 4.520 | 4.890 | 1,278,903 | +0.31(+6.77%) |
Jan 11, 2023 | 4.640 | 4.710 | 4.532 | 4.580 | 275,862 | -0.03(-0.65%) |
Jan 10, 2023 | 4.500 | 4.690 | 4.411 | 4.610 | 432,834 | +0.07(+1.54%) |
Jan 09, 2023 | 4.660 | 4.700 | 4.520 | 4.540 | 496,713 | -0.03(-0.66%) |
Jan 06, 2023 | 4.500 | 4.635 | 4.475 | 4.570 | 439,946 | +0.11(+2.47%) |
Jan 05, 2023 | 4.320 | 4.490 | 4.290 | 4.460 | 604,560 | +0.16(+3.72%) |
Jan 04, 2023 | 4.060 | 4.300 | 4.060 | 4.300 | 804,928 | +0.23(+5.65%) |
Jan 03, 2023 | 4.140 | 4.190 | 4.005 | 4.070 | 629,082 | -0.08(-1.93%) |
Dec 30, 2022 | 4.070 | 4.200 | 4.040 | 4.150 | 567,288 | +0.04(+0.97%) |
Dec 29, 2022 | 3.890 | 4.150 | 3.840 | 4.110 | 711,536 | +0.25(+6.48%) |
Dec 28, 2022 | 4.040 | 4.060 | 3.850 | 3.860 | 397,390 | -0.20(-4.93%) |
Dec 27, 2022 | 4.000 | 4.095 | 3.865 | 4.060 | 719,085 | +0.15(+3.84%) |
Dec 23, 2022 | 3.860 | 3.910 | 3.810 | 3.910 | 1,093,357 | +0.09(+2.36%) |
Dec 22, 2022 | 3.830 | 3.970 | 3.745 | 3.820 | 876,666 | -0.02(-0.52%) |
Dec 21, 2022 | 3.910 | 3.980 | 3.800 | 3.840 | 1,136,579 | +0.03(+0.79%) |
Dec 20, 2022 | 3.780 | 3.890 | 3.740 | 3.810 | 997,695 | +0.02(+0.53%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.740 | 3.790 | 498,224 | -0.02(-0.52%) |
Dec 16, 2022 | 3.810 | 3.901 | 3.790 | 3.810 | 962,256 | -0.16(-4.03%) |
Dec 15, 2022 | 3.970 | 4.000 | 3.895 | 3.970 | 449,982 | -0.04(-1.00%) |
Dec 14, 2022 | 3.980 | 4.055 | 3.920 | 4.010 | 625,149 | +0.05(+1.26%) |
Dec 13, 2022 | 4.030 | 4.045 | 3.910 | 3.960 | 708,608 | +0.09(+2.33%) |
Dec 12, 2022 | 3.890 | 3.960 | 3.810 | 3.870 | 835,172 | +0.05(+1.31%) |
Dec 09, 2022 | 3.970 | 4.000 | 3.810 | 3.820 | 1,904,863 | -0.15(-3.78%) |
Dec 08, 2022 | 4.120 | 4.140 | 3.950 | 3.970 | 461,770 | +0.03(+0.76%) |
Dec 07, 2022 | 4.000 | 4.060 | 3.910 | 3.940 | 469,644 | -0.04(-1.01%) |
Dec 06, 2022 | 4.030 | 4.135 | 3.930 | 3.980 | 847,975 | +0.00(+0.00%) |
Dec 05, 2022 | 4.150 | 4.240 | 3.970 | 3.980 | 378,205 | -0.11(-2.69%) |
Dec 02, 2022 | 3.960 | 4.160 | 3.920 | 4.090 | 576,242 | +0.11(+2.76%) |
Dec 01, 2022 | 4.050 | 4.130 | 3.965 | 3.980 | 216,551 | -0.03(-0.75%) |
Nov 30, 2022 | 3.960 | 4.040 | 3.885 | 4.010 | 411,152 | +0.07(+1.78%) |
Nov 29, 2022 | 3.950 | 4.010 | 3.855 | 3.940 | 1,633,631 | +0.03(+0.77%) |
Nov 28, 2022 | 3.870 | 4.025 | 3.850 | 3.910 | 446,368 | -0.11(-2.74%) |
Nov 25, 2022 | 4.010 | 4.088 | 3.955 | 4.020 | 274,451 | +0.02(+0.50%) |
Nov 23, 2022 | 3.980 | 4.070 | 3.980 | 4.000 | 574,501 | -0.13(-3.15%) |
Nov 22, 2022 | 4.060 | 4.210 | 4.040 | 4.130 | 551,924 | +0.21(+5.36%) |
Nov 21, 2022 | 3.860 | 3.970 | 3.618 | 3.920 | 725,585 | +0.01(+0.26%) |
Nov 18, 2022 | 4.130 | 4.130 | 3.875 | 3.910 | 937,526 | -0.22(-5.33%) |
Nov 17, 2022 | 3.960 | 4.130 | 3.935 | 4.130 | 314,845 | +0.04(+0.98%) |
Nov 16, 2022 | 4.060 | 4.113 | 3.960 | 4.090 | 383,533 | +0.02(+0.49%) |
Nov 15, 2022 | 3.920 | 4.115 | 3.865 | 4.070 | 424,943 | +0.17(+4.36%) |
Nov 14, 2022 | 4.040 | 4.040 | 3.810 | 3.900 | 744,770 | -0.13(-3.23%) |
Nov 11, 2022 | 4.030 | 4.110 | 4.000 | 4.030 | 365,992 | +0.09(+2.28%) |
Nov 10, 2022 | 3.900 | 4.035 | 3.850 | 3.940 | 668,397 | +0.04(+1.03%) |
Nov 09, 2022 | 3.890 | 3.925 | 3.795 | 3.900 | 573,676 | -0.04(-1.02%) |
Nov 08, 2022 | 3.860 | 3.970 | 3.800 | 3.940 | 380,488 | +0.08(+2.07%) |
Nov 07, 2022 | 3.690 | 3.910 | 3.690 | 3.860 | 779,966 | +0.16(+4.32%) |
Nov 04, 2022 | 3.650 | 3.720 | 3.575 | 3.700 | 413,565 | +0.19(+5.41%) |
Nov 03, 2022 | 3.400 | 3.525 | 3.400 | 3.510 | 300,168 | +0.08(+2.33%) |
Nov 02, 2022 | 3.300 | 3.540 | 3.130 | 3.430 | 428,077 | -0.04(-1.15%) |