Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.080 | 4.200 | 4.000 | 4.030 | 10,306,609 | -0.06(-1.47%) |
Jan 30, 2023 | 3.910 | 4.280 | 3.900 | 4.090 | 10,980,831 | +0.02(+0.49%) |
Jan 27, 2023 | 3.960 | 4.180 | 3.930 | 4.070 | 11,197,967 | +0.12(+3.04%) |
Jan 26, 2023 | 4.000 | 4.050 | 3.850 | 3.950 | 10,642,286 | +0.00(+0.00%) |
Jan 25, 2023 | 3.780 | 4.050 | 3.745 | 3.950 | 23,038,696 | +0.06(+1.54%) |
Jan 24, 2023 | 3.830 | 3.920 | 3.820 | 3.890 | 4,018,396 | +0.02(+0.52%) |
Jan 23, 2023 | 3.790 | 3.900 | 3.769 | 3.870 | 5,214,015 | +0.12(+3.20%) |
Jan 20, 2023 | 3.630 | 3.840 | 3.620 | 3.750 | 7,865,372 | +0.10(+2.74%) |
Jan 19, 2023 | 3.540 | 3.700 | 3.460 | 3.650 | 5,558,502 | +0.05(+1.39%) |
Jan 18, 2023 | 3.770 | 3.860 | 3.580 | 3.600 | 6,098,087 | -0.17(-4.51%) |
Jan 17, 2023 | 3.900 | 3.960 | 3.725 | 3.770 | 5,712,123 | -0.17(-4.31%) |
Jan 13, 2023 | 3.900 | 3.960 | 3.880 | 3.940 | 4,262,191 | +0.00(+0.00%) |
Jan 12, 2023 | 3.980 | 3.980 | 3.840 | 3.940 | 4,205,063 | +0.00(+0.00%) |
Jan 11, 2023 | 4.000 | 4.040 | 3.900 | 3.940 | 4,969,031 | -0.04(-1.01%) |
Jan 10, 2023 | 3.860 | 4.000 | 3.830 | 3.980 | 7,298,276 | +0.06(+1.53%) |
Jan 09, 2023 | 3.940 | 4.030 | 3.900 | 3.920 | 7,735,904 | +0.01(+0.26%) |
Jan 06, 2023 | 3.710 | 3.930 | 3.710 | 3.910 | 6,533,824 | +0.20(+5.39%) |
Jan 05, 2023 | 3.630 | 3.730 | 3.560 | 3.710 | 4,286,245 | +0.05(+1.37%) |
Jan 04, 2023 | 3.760 | 3.820 | 3.640 | 3.660 | 5,815,781 | -0.09(-2.40%) |
Jan 03, 2023 | 3.870 | 3.935 | 3.730 | 3.750 | 5,982,137 | -0.13(-3.35%) |
Dec 30, 2022 | 3.750 | 3.880 | 3.720 | 3.880 | 7,017,619 | +0.06(+1.57%) |
Dec 29, 2022 | 3.670 | 3.870 | 3.655 | 3.820 | 6,151,582 | +0.14(+3.80%) |
Dec 28, 2022 | 3.660 | 3.710 | 3.590 | 3.680 | 5,169,437 | -0.11(-2.90%) |
Dec 27, 2022 | 3.660 | 3.830 | 3.660 | 3.790 | 4,117,349 | +0.06(+1.61%) |
Dec 23, 2022 | 3.600 | 3.740 | 3.560 | 3.730 | 4,973,787 | +0.10(+2.75%) |
Dec 22, 2022 | 3.570 | 3.720 | 3.510 | 3.630 | 11,005,939 | -0.06(-1.63%) |
Dec 21, 2022 | 3.480 | 3.690 | 3.470 | 3.690 | 8,998,976 | +0.23(+6.65%) |
Dec 20, 2022 | 3.250 | 3.500 | 3.250 | 3.460 | 11,367,116 | +0.29(+9.15%) |
Dec 19, 2022 | 3.240 | 3.250 | 3.100 | 3.170 | 8,092,017 | +0.03(+0.96%) |
Dec 16, 2022 | 3.120 | 3.250 | 3.020 | 3.140 | 42,212,944 | -0.09(-2.79%) |
Dec 15, 2022 | 3.270 | 3.300 | 3.200 | 3.230 | 8,816,283 | -0.10(-3.00%) |
Dec 14, 2022 | 3.370 | 3.430 | 3.260 | 3.330 | 8,737,237 | -0.08(-2.35%) |
Dec 13, 2022 | 3.650 | 3.660 | 3.355 | 3.410 | 12,014,467 | -0.09(-2.57%) |
Dec 12, 2022 | 3.480 | 3.620 | 3.450 | 3.500 | 8,718,609 | +0.14(+4.17%) |
Dec 09, 2022 | 3.460 | 3.550 | 3.340 | 3.360 | 5,957,531 | -0.10(-2.89%) |
Dec 08, 2022 | 3.370 | 3.520 | 3.370 | 3.460 | 8,739,830 | +0.10(+2.98%) |
Dec 07, 2022 | 3.350 | 3.440 | 3.305 | 3.360 | 7,907,929 | +0.01(+0.30%) |
Dec 06, 2022 | 3.560 | 3.580 | 3.300 | 3.350 | 7,464,504 | -0.20(-5.63%) |
Dec 05, 2022 | 3.800 | 3.890 | 3.530 | 3.550 | 9,638,536 | -0.18(-4.83%) |
Dec 02, 2022 | 3.650 | 3.730 | 3.580 | 3.730 | 5,340,500 | +0.05(+1.36%) |
Dec 01, 2022 | 3.880 | 3.940 | 3.660 | 3.680 | 5,001,454 | -0.20(-5.15%) |
Nov 30, 2022 | 3.670 | 3.880 | 3.640 | 3.880 | 7,346,913 | +0.22(+6.01%) |
Nov 29, 2022 | 3.630 | 3.725 | 3.630 | 3.660 | 4,685,247 | +0.05(+1.39%) |
Nov 28, 2022 | 3.760 | 3.795 | 3.600 | 3.610 | 5,476,545 | -0.24(-6.23%) |
Nov 25, 2022 | 3.840 | 3.870 | 3.790 | 3.850 | 2,615,210 | -0.03(-0.77%) |
Nov 23, 2022 | 3.810 | 3.880 | 3.760 | 3.880 | 4,222,008 | +0.04(+1.04%) |
Nov 22, 2022 | 3.800 | 3.890 | 3.790 | 3.840 | 5,226,813 | +0.06(+1.59%) |
Nov 21, 2022 | 3.810 | 3.855 | 3.660 | 3.780 | 6,235,359 | -0.09(-2.33%) |
Nov 18, 2022 | 3.910 | 3.940 | 3.770 | 3.870 | 5,153,527 | +0.05(+1.31%) |
Nov 17, 2022 | 3.810 | 3.860 | 3.750 | 3.820 | 7,286,944 | -0.06(-1.55%) |
Nov 16, 2022 | 4.050 | 4.080 | 3.850 | 3.880 | 7,024,649 | -0.24(-5.83%) |
Nov 15, 2022 | 4.100 | 4.200 | 4.010 | 4.120 | 7,948,561 | +0.06(+1.48%) |
Nov 14, 2022 | 4.010 | 4.120 | 3.960 | 4.060 | 7,404,691 | -0.01(-0.25%) |
Nov 11, 2022 | 4.000 | 4.170 | 3.955 | 4.070 | 9,369,232 | +0.14(+3.56%) |
Nov 10, 2022 | 3.850 | 3.990 | 3.785 | 3.930 | 9,954,892 | +0.31(+8.56%) |
Nov 09, 2022 | 3.960 | 3.990 | 3.610 | 3.620 | 11,027,600 | -0.38(-9.50%) |
Nov 08, 2022 | 3.980 | 4.125 | 3.910 | 4.000 | 9,816,392 | +0.02(+0.50%) |
Nov 07, 2022 | 3.900 | 4.010 | 3.735 | 3.980 | 8,958,442 | +0.13(+3.38%) |
Nov 04, 2022 | 3.850 | 3.980 | 3.730 | 3.850 | 7,774,980 | +0.11(+2.94%) |
Nov 03, 2022 | 3.700 | 3.940 | 3.690 | 3.740 | 7,369,515 | -0.02(-0.53%) |
Nov 02, 2022 | 4.140 | 3.750 | 3.760 | 13,730,740 | -0.36(-8.74%) |