Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.500 | 3.650 | 3.480 | 3.630 | 336,293 | +0.19(+5.52%) |
Jan 30, 2023 | 3.450 | 3.530 | 3.255 | 3.440 | 544,635 | -0.04(-1.15%) |
Jan 27, 2023 | 3.230 | 3.510 | 3.180 | 3.480 | 723,551 | +0.26(+8.07%) |
Jan 26, 2023 | 3.080 | 3.240 | 2.990 | 3.220 | 601,558 | +0.23(+7.69%) |
Jan 25, 2023 | 3.030 | 3.030 | 2.890 | 2.990 | 184,327 | -0.09(-2.92%) |
Jan 24, 2023 | 3.040 | 3.110 | 2.980 | 3.080 | 306,607 | +0.04(+1.32%) |
Jan 23, 2023 | 2.980 | 3.070 | 2.925 | 3.040 | 661,187 | +0.07(+2.36%) |
Jan 20, 2023 | 2.760 | 2.970 | 2.710 | 2.970 | 476,824 | +0.23(+8.39%) |
Jan 19, 2023 | 2.870 | 2.900 | 2.715 | 2.740 | 310,424 | -0.15(-5.19%) |
Jan 18, 2023 | 3.100 | 3.140 | 2.860 | 2.890 | 647,465 | -0.19(-6.17%) |
Jan 17, 2023 | 2.930 | 3.090 | 2.875 | 3.080 | 377,507 | +0.16(+5.48%) |
Jan 13, 2023 | 2.880 | 3.035 | 2.820 | 2.920 | 564,552 | +0.01(+0.34%) |
Jan 12, 2023 | 2.860 | 2.950 | 2.800 | 2.910 | 410,679 | +0.06(+2.11%) |
Jan 11, 2023 | 2.820 | 2.940 | 2.790 | 2.850 | 307,282 | +0.07(+2.52%) |
Jan 10, 2023 | 2.700 | 2.814 | 2.700 | 2.780 | 292,793 | +0.02(+0.72%) |
Jan 09, 2023 | 2.810 | 2.862 | 2.745 | 2.760 | 360,520 | +0.04(+1.47%) |
Jan 06, 2023 | 2.680 | 2.760 | 2.615 | 2.720 | 308,061 | +0.05(+1.87%) |
Jan 05, 2023 | 2.740 | 2.740 | 2.605 | 2.670 | 387,309 | -0.10(-3.61%) |
Jan 04, 2023 | 2.610 | 2.790 | 2.565 | 2.770 | 654,881 | +0.15(+5.73%) |
Jan 03, 2023 | 2.760 | 2.830 | 2.535 | 2.620 | 707,376 | -0.20(-7.09%) |
Dec 30, 2022 | 2.740 | 2.860 | 2.710 | 2.820 | 898,453 | -0.01(-0.35%) |
Dec 29, 2022 | 2.510 | 2.870 | 2.510 | 2.830 | 578,755 | +0.29(+11.42%) |
Dec 28, 2022 | 2.550 | 2.590 | 2.480 | 2.540 | 528,434 | -0.02(-0.78%) |
Dec 27, 2022 | 2.660 | 2.740 | 2.550 | 2.560 | 318,740 | -0.10(-3.76%) |
Dec 23, 2022 | 2.620 | 2.720 | 2.560 | 2.660 | 525,130 | +0.03(+1.14%) |
Dec 22, 2022 | 2.650 | 2.672 | 2.550 | 2.630 | 568,581 | -0.05(-1.87%) |
Dec 21, 2022 | 2.760 | 2.800 | 2.660 | 2.680 | 495,900 | -0.05(-1.83%) |
Dec 20, 2022 | 2.790 | 2.839 | 2.660 | 2.730 | 764,341 | -0.09(-3.19%) |
Dec 19, 2022 | 2.880 | 2.920 | 2.770 | 2.820 | 721,635 | -0.07(-2.42%) |
Dec 16, 2022 | 2.910 | 2.970 | 2.860 | 2.890 | 687,144 | -0.08(-2.69%) |
Dec 15, 2022 | 3.000 | 3.050 | 2.930 | 2.970 | 564,548 | -0.10(-3.26%) |
Dec 14, 2022 | 3.150 | 3.220 | 3.020 | 3.070 | 779,121 | -0.05(-1.60%) |
Dec 13, 2022 | 3.290 | 3.590 | 3.100 | 3.120 | 516,073 | -0.06(-1.89%) |
Dec 12, 2022 | 3.270 | 3.390 | 3.020 | 3.180 | 1,569,872 | +0.01(+0.32%) |
Dec 09, 2022 | 3.390 | 3.390 | 3.160 | 3.170 | 456,973 | -0.22(-6.49%) |
Dec 08, 2022 | 3.400 | 3.450 | 3.300 | 3.390 | 417,759 | +0.01(+0.30%) |
Dec 07, 2022 | 3.430 | 3.460 | 3.320 | 3.380 | 353,750 | -0.07(-2.03%) |
Dec 06, 2022 | 3.560 | 3.580 | 3.380 | 3.450 | 368,293 | -0.12(-3.36%) |
Dec 05, 2022 | 3.600 | 3.690 | 3.495 | 3.570 | 340,732 | -0.06(-1.65%) |
Dec 02, 2022 | 3.300 | 3.630 | 3.240 | 3.630 | 476,431 | +0.25(+7.40%) |
Dec 01, 2022 | 3.240 | 3.470 | 3.220 | 3.380 | 594,480 | +0.18(+5.62%) |
Nov 30, 2022 | 3.140 | 3.200 | 3.010 | 3.200 | 791,658 | +0.03(+0.95%) |
Nov 29, 2022 | 3.280 | 3.280 | 3.120 | 3.170 | 350,904 | -0.11(-3.35%) |
Nov 28, 2022 | 3.310 | 3.410 | 3.260 | 3.280 | 428,203 | -0.08(-2.38%) |
Nov 25, 2022 | 3.430 | 3.480 | 3.290 | 3.360 | 237,198 | -0.04(-1.18%) |
Nov 23, 2022 | 3.390 | 3.495 | 3.350 | 3.400 | 268,422 | +0.00(+0.00%) |
Nov 22, 2022 | 3.390 | 3.500 | 3.325 | 3.400 | 571,538 | +0.01(+0.29%) |
Nov 21, 2022 | 3.710 | 3.710 | 3.370 | 3.390 | 634,996 | -0.34(-9.12%) |
Nov 18, 2022 | 3.990 | 4.110 | 3.715 | 3.730 | 455,647 | -0.21(-5.33%) |
Nov 17, 2022 | 3.860 | 4.500 | 3.860 | 3.940 | 1,113,508 | +0.07(+1.81%) |
Nov 16, 2022 | 4.110 | 4.170 | 3.775 | 3.870 | 424,441 | -0.34(-8.08%) |
Nov 15, 2022 | 4.400 | 4.550 | 4.195 | 4.210 | 601,060 | -0.02(-0.47%) |
Nov 14, 2022 | 3.990 | 4.350 | 3.940 | 4.230 | 862,831 | +0.25(+6.28%) |
Nov 11, 2022 | 3.410 | 4.165 | 3.370 | 3.980 | 1,152,891 | +0.57(+16.72%) |
Nov 10, 2022 | 3.940 | 3.980 | 3.160 | 3.410 | 2,034,052 | -0.30(-8.09%) |
Nov 09, 2022 | 4.140 | 4.160 | 3.710 | 3.710 | 560,513 | -0.40(-9.73%) |
Nov 08, 2022 | 4.090 | 4.200 | 3.970 | 4.110 | 487,909 | +0.06(+1.48%) |
Nov 07, 2022 | 4.090 | 4.110 | 3.830 | 4.050 | 378,707 | -0.04(-0.98%) |
Nov 04, 2022 | 4.080 | 4.150 | 3.919 | 4.090 | 412,908 | +0.12(+3.02%) |
Nov 03, 2022 | 3.680 | 3.980 | 3.600 | 3.970 | 420,345 | +0.15(+3.93%) |
Nov 02, 2022 | 3.970 | 3.820 | 501,909 | -0.11(-2.80%) |