Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.680 | 3.700 | 3.660 | 3.700 | 29,853 | -0.01(-0.27%) |
Jan 30, 2023 | 3.710 | 3.760 | 3.700 | 3.710 | 34,313 | -0.02(-0.54%) |
Jan 27, 2023 | 3.715 | 3.730 | 3.690 | 3.730 | 17,422 | -0.01(-0.27%) |
Jan 26, 2023 | 3.720 | 3.740 | 3.670 | 3.740 | 20,708 | +0.05(+1.22%) |
Jan 25, 2023 | 3.670 | 3.710 | 3.670 | 3.695 | 20,243 | -0.02(-0.41%) |
Jan 24, 2023 | 3.740 | 3.760 | 3.700 | 3.710 | 100,322 | -0.07(-1.98%) |
Jan 23, 2023 | 3.760 | 3.810 | 3.745 | 3.785 | 34,558 | -0.09(-2.45%) |
Jan 20, 2023 | 3.820 | 3.880 | 3.740 | 3.880 | 23,739 | +0.07(+1.84%) |
Jan 19, 2023 | 3.790 | 3.840 | 3.790 | 3.810 | 32,044 | -0.02(-0.39%) |
Jan 18, 2023 | 3.860 | 3.880 | 3.790 | 3.825 | 26,014 | +0.02(+0.46%) |
Jan 17, 2023 | 3.790 | 3.860 | 3.790 | 3.808 | 105,386 | +0.11(+2.91%) |
Jan 13, 2023 | 3.710 | 3.710 | 3.660 | 3.700 | 18,623 | +0.06(+1.51%) |
Jan 12, 2023 | 3.610 | 3.680 | 3.570 | 3.645 | 48,609 | +0.04(+0.97%) |
Jan 11, 2023 | 3.540 | 3.610 | 3.540 | 3.610 | 118,374 | +0.09(+2.70%) |
Jan 10, 2023 | 3.550 | 3.560 | 3.500 | 3.515 | 12,548 | +0.01(+0.14%) |
Jan 09, 2023 | 3.540 | 3.560 | 3.510 | 3.510 | 31,313 | +0.11(+3.24%) |
Jan 06, 2023 | 3.350 | 3.430 | 3.350 | 3.400 | 63,824 | +0.07(+2.10%) |
Jan 05, 2023 | 3.340 | 3.410 | 3.330 | 3.330 | 20,893 | +0.02(+0.60%) |
Jan 04, 2023 | 3.270 | 3.310 | 3.210 | 3.310 | 117,826 | +0.16(+5.08%) |
Jan 03, 2023 | 3.150 | 3.160 | 3.100 | 3.150 | 53,345 | +0.06(+1.94%) |
Dec 30, 2022 | 3.069 | 3.090 | 3.020 | 3.090 | 40,556 | +0.02(+0.65%) |
Dec 29, 2022 | 3.060 | 3.110 | 3.030 | 3.070 | 148,646 | +0.04(+1.32%) |
Dec 28, 2022 | 2.940 | 3.080 | 2.940 | 3.030 | 23,090 | -0.04(-1.30%) |
Dec 27, 2022 | 2.830 | 3.090 | 2.830 | 3.070 | 28,388 | +0.02(+0.66%) |
Dec 23, 2022 | 3.075 | 3.150 | 3.030 | 3.050 | 64,937 | +0.05(+1.84%) |
Dec 22, 2022 | 3.080 | 3.080 | 2.790 | 2.995 | 17,511 | -0.07(-2.44%) |
Dec 21, 2022 | 3.040 | 3.070 | 3.010 | 3.070 | 14,668 | +0.05(+1.82%) |
Dec 20, 2022 | 3.010 | 3.055 | 2.970 | 3.015 | 45,774 | +0.02(+0.50%) |
Dec 19, 2022 | 3.020 | 3.030 | 2.970 | 3.000 | 79,324 | +0.04(+1.35%) |
Dec 16, 2022 | 2.990 | 3.002 | 2.950 | 2.960 | 43,887 | -0.06(-1.82%) |
Dec 15, 2022 | 3.040 | 3.050 | 3.000 | 3.015 | 39,144 | -0.09(-2.90%) |
Dec 14, 2022 | 3.080 | 3.140 | 2.987 | 3.105 | 29,935 | -0.02(-0.48%) |
Dec 13, 2022 | 3.220 | 3.220 | 3.050 | 3.120 | 21,592 | +0.10(+3.31%) |
Dec 12, 2022 | 2.995 | 3.040 | 2.970 | 3.020 | 56,182 | -0.08(-2.58%) |
Dec 09, 2022 | 3.090 | 3.140 | 3.067 | 3.100 | 16,982 | +0.03(+0.98%) |
Dec 08, 2022 | 3.080 | 3.130 | 3.020 | 3.070 | 39,577 | -0.01(-0.32%) |
Dec 07, 2022 | 3.078 | 3.086 | 2.990 | 3.080 | 25,223 | -0.01(-0.32%) |
Dec 06, 2022 | 3.050 | 3.090 | 3.010 | 3.090 | 33,786 | +0.02(+0.81%) |
Dec 05, 2022 | 3.100 | 3.110 | 3.010 | 3.065 | 39,116 | -0.02(-0.73%) |
Dec 02, 2022 | 3.085 | 3.110 | 3.060 | 3.087 | 51,125 | -0.01(-0.24%) |
Dec 01, 2022 | 3.050 | 3.148 | 3.010 | 3.095 | 38,081 | +0.20(+6.72%) |
Nov 30, 2022 | 2.890 | 2.966 | 2.870 | 2.900 | 77,273 | -0.04(-1.53%) |
Nov 29, 2022 | 2.930 | 2.980 | 2.900 | 2.945 | 288,384 | -0.02(-0.51%) |
Nov 28, 2022 | 3.000 | 3.005 | 2.930 | 2.960 | 111,784 | -0.05(-1.66%) |
Nov 25, 2022 | 3.012 | 3.067 | 3.010 | 3.010 | 23,872 | -0.02(-0.66%) |
Nov 23, 2022 | 3.000 | 3.090 | 2.990 | 3.030 | 77,059 | +0.10(+3.41%) |
Nov 22, 2022 | 2.890 | 3.034 | 2.890 | 2.930 | 63,696 | +0.02(+0.69%) |
Nov 21, 2022 | 2.820 | 2.910 | 2.810 | 2.910 | 46,430 | -0.03(-1.02%) |
Nov 18, 2022 | 2.950 | 2.960 | 2.900 | 2.940 | 187,562 | +0.06(+2.26%) |
Nov 17, 2022 | 2.785 | 2.880 | 2.785 | 2.875 | 9,688 | +0.06(+1.95%) |
Nov 16, 2022 | 2.790 | 2.840 | 2.780 | 2.820 | 36,579 | -0.13(-4.41%) |
Nov 15, 2022 | 2.990 | 3.015 | 2.910 | 2.950 | 15,346 | +0.03(+1.03%) |
Nov 14, 2022 | 2.890 | 2.980 | 2.890 | 2.920 | 26,095 | -0.04(-1.35%) |
Nov 11, 2022 | 2.930 | 2.990 | 2.920 | 2.960 | 53,030 | +0.16(+5.71%) |
Nov 10, 2022 | 2.688 | 2.810 | 2.688 | 2.800 | 12,336 | +0.25(+9.80%) |
Nov 09, 2022 | 2.530 | 2.610 | 2.530 | 2.550 | 21,380 | -0.14(-5.20%) |
Nov 08, 2022 | 2.662 | 2.740 | 2.660 | 2.690 | 34,279 | +0.05(+1.89%) |
Nov 07, 2022 | 2.660 | 2.680 | 2.610 | 2.640 | 153,401 | +0.08(+3.13%) |
Nov 04, 2022 | 2.520 | 2.580 | 2.510 | 2.560 | 44,149 | +0.14(+5.79%) |
Nov 03, 2022 | 2.440 | 2.480 | 2.420 | 2.420 | 56,649 | -0.14(-5.47%) |
Nov 02, 2022 | 2.530 | 2.585 | 2.510 | 2.560 | 71,377 | +0.02(+0.79%) |