Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.170 | 3.179 | 3.124 | 3.124 | 2,728 | +0.02(+0.60%) |
Jan 30, 2023 | 3.226 | 3.226 | 3.021 | 3.105 | 12,422 | -0.12(-3.62%) |
Jan 27, 2023 | 3.181 | 3.236 | 3.180 | 3.222 | 1,923 | +0.02(+0.73%) |
Jan 26, 2023 | 3.236 | 3.236 | 3.198 | 3.198 | 1,259 | +0.01(+0.29%) |
Jan 25, 2023 | 3.236 | 3.236 | 3.133 | 3.189 | 39,142 | -0.03(-0.87%) |
Jan 24, 2023 | 3.217 | 3.217 | 3.217 | 3.217 | 381 | -0.01(-0.29%) |
Jan 23, 2023 | 3.208 | 3.254 | 3.203 | 3.226 | 12,851 | +0.07(+2.06%) |
Jan 20, 2023 | 3.115 | 3.208 | 3.115 | 3.161 | 11,012 | +0.12(+3.99%) |
Jan 19, 2023 | 3.022 | 3.040 | 3.022 | 3.040 | 1,256 | +0.02(+0.62%) |
Jan 18, 2023 | 3.096 | 3.169 | 3.012 | 3.021 | 3,230 | -0.11(-3.57%) |
Jan 17, 2023 | 3.180 | 3.180 | 3.077 | 3.133 | 5,415 | -0.01(-0.30%) |
Jan 13, 2023 | 3.059 | 3.142 | 3.059 | 3.142 | 2,161 | +0.00(+0.00%) |
Jan 12, 2023 | 3.115 | 3.198 | 3.115 | 3.142 | 1,416 | +0.14(+4.66%) |
Jan 11, 2023 | 3.170 | 3.189 | 3.003 | 3.003 | 4,780 | -0.16(-5.01%) |
Jan 10, 2023 | 3.059 | 3.208 | 3.048 | 3.161 | 21,425 | +0.17(+5.61%) |
Jan 09, 2023 | 3.180 | 3.189 | 2.975 | 2.993 | 22,911 | -0.07(-2.43%) |
Jan 06, 2023 | 3.077 | 3.170 | 3.068 | 3.068 | 10,984 | +0.07(+2.17%) |
Jan 05, 2023 | 2.993 | 3.040 | 2.993 | 3.003 | 21,928 | -0.03(-1.13%) |
Jan 04, 2023 | 3.152 | 3.180 | 2.993 | 3.037 | 32,537 | -0.00(-0.10%) |
Jan 03, 2023 | 3.012 | 3.100 | 3.012 | 3.040 | 8,221 | +0.03(+0.93%) |
Dec 30, 2022 | 3.087 | 3.096 | 3.012 | 3.012 | 4,883 | -0.10(-3.29%) |
Dec 29, 2022 | 3.208 | 3.208 | 3.115 | 3.115 | 18,481 | +0.02(+0.60%) |
Dec 28, 2022 | 3.059 | 3.226 | 2.919 | 3.096 | 13,636 | +0.01(+0.30%) |
Dec 27, 2022 | 3.068 | 3.087 | 3.068 | 3.087 | 491 | +0.03(+0.91%) |
Dec 23, 2022 | 2.965 | 3.170 | 2.947 | 3.059 | 16,978 | +0.08(+2.82%) |
Dec 22, 2022 | 2.919 | 3.003 | 2.919 | 2.975 | 47,508 | +0.05(+1.59%) |
Dec 21, 2022 | 3.040 | 3.077 | 2.919 | 2.928 | 8,271 | +0.04(+1.29%) |
Dec 20, 2022 | 2.984 | 2.993 | 2.891 | 2.891 | 79,477 | -0.04(-1.27%) |
Dec 19, 2022 | 2.975 | 2.985 | 2.909 | 2.928 | 9,617 | +0.02(+0.64%) |
Dec 16, 2022 | 2.937 | 2.947 | 2.891 | 2.909 | 10,592 | +0.10(+3.65%) |
Dec 15, 2022 | 2.993 | 3.040 | 2.648 | 2.807 | 52,177 | -0.18(-5.94%) |
Dec 14, 2022 | 3.083 | 3.084 | 2.975 | 2.984 | 8,377 | -0.13(-4.19%) |
Dec 13, 2022 | 3.121 | 3.180 | 3.018 | 3.115 | 19,541 | +0.00(+0.00%) |
Dec 12, 2022 | 3.105 | 3.165 | 3.059 | 3.115 | 16,591 | +0.00(+0.15%) |
Dec 09, 2022 | 3.077 | 3.110 | 3.045 | 3.110 | 2,905 | -0.07(-2.20%) |
Dec 08, 2022 | 2.965 | 3.180 | 2.919 | 3.180 | 2,832 | +0.08(+2.71%) |
Dec 07, 2022 | 3.040 | 3.115 | 3.021 | 3.096 | 12,927 | +0.06(+1.84%) |
Dec 06, 2022 | 3.059 | 3.115 | 2.993 | 3.040 | 35,377 | +0.07(+2.19%) |
Dec 05, 2022 | 3.068 | 3.068 | 2.956 | 2.975 | 1,076 | -0.15(-4.78%) |
Dec 02, 2022 | 3.003 | 3.124 | 2.984 | 3.124 | 6,112 | +0.12(+4.04%) |
Dec 01, 2022 | 2.919 | 3.021 | 2.900 | 3.003 | 6,156 | +0.07(+2.55%) |
Nov 30, 2022 | 2.844 | 3.012 | 2.844 | 2.928 | 4,270 | +0.04(+1.29%) |
Nov 29, 2022 | 2.797 | 2.891 | 2.797 | 2.891 | 1,965 | +0.12(+4.38%) |
Nov 28, 2022 | 2.779 | 2.779 | 2.769 | 2.769 | 2,252 | +0.01(+0.34%) |
Nov 25, 2022 | 2.835 | 2.835 | 2.760 | 2.760 | 2,553 | -0.08(-2.95%) |
Nov 23, 2022 | 2.872 | 2.891 | 2.835 | 2.844 | 3,097 | -0.06(-1.93%) |
Nov 22, 2022 | 2.825 | 2.900 | 2.825 | 2.900 | 4,093 | +0.07(+2.30%) |
Nov 21, 2022 | 2.881 | 2.881 | 2.835 | 2.835 | 1,535 | -0.05(-1.62%) |
Nov 18, 2022 | 2.909 | 2.909 | 2.807 | 2.881 | 4,542 | -0.07(-2.22%) |
Nov 17, 2022 | 2.928 | 2.947 | 2.928 | 2.947 | 570 | -0.06(-1.86%) |
Nov 16, 2022 | 3.021 | 3.031 | 3.003 | 3.003 | 1,386 | -0.12(-3.88%) |
Nov 15, 2022 | 3.068 | 3.189 | 3.068 | 3.124 | 9,564 | +0.07(+2.45%) |
Nov 14, 2022 | 2.993 | 3.068 | 2.993 | 3.049 | 1,946 | -0.07(-2.10%) |
Nov 11, 2022 | 3.049 | 3.115 | 3.049 | 3.115 | 6,186 | +0.07(+2.14%) |
Nov 10, 2022 | 3.031 | 3.059 | 2.919 | 3.049 | 1,850 | +0.12(+4.14%) |
Nov 09, 2022 | 2.937 | 3.012 | 2.919 | 2.928 | 5,675 | +0.01(+0.32%) |
Nov 08, 2022 | 2.919 | 3.031 | 2.919 | 2.919 | 20,642 | +0.12(+4.33%) |
Nov 07, 2022 | 2.836 | 2.863 | 2.746 | 2.797 | 28,657 | +0.07(+2.39%) |
Nov 04, 2022 | 2.797 | 2.844 | 2.732 | 2.732 | 5,466 | +0.00(+0.00%) |
Nov 03, 2022 | 2.686 | 2.764 | 2.686 | 2.732 | 8,422 | +0.01(+0.34%) |
Nov 02, 2022 | 2.714 | 2.723 | 2.695 | 2.723 | 4,694 | -0.07(-2.67%) |