Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.280 | 3.410 | 3.215 | 3.410 | 346,601 | +0.12(+3.49%) |
Jan 30, 2023 | 3.450 | 3.535 | 3.090 | 3.295 | 596,280 | -0.15(-4.22%) |
Jan 27, 2023 | 3.400 | 3.550 | 3.353 | 3.440 | 455,613 | +0.03(+0.88%) |
Jan 26, 2023 | 3.510 | 3.570 | 3.350 | 3.410 | 354,969 | -0.06(-1.73%) |
Jan 25, 2023 | 3.450 | 3.520 | 3.380 | 3.470 | 207,556 | +0.02(+0.58%) |
Jan 24, 2023 | 3.560 | 3.600 | 3.395 | 3.450 | 460,157 | -0.10(-2.95%) |
Jan 23, 2023 | 3.600 | 3.700 | 3.490 | 3.555 | 645,376 | +0.02(+0.42%) |
Jan 20, 2023 | 3.330 | 3.540 | 3.250 | 3.540 | 654,351 | +0.24(+7.27%) |
Jan 19, 2023 | 3.250 | 3.440 | 3.190 | 3.300 | 669,495 | +0.06(+1.85%) |
Jan 18, 2023 | 3.650 | 3.770 | 3.010 | 3.240 | 1,694,490 | -0.34(-9.50%) |
Jan 17, 2023 | 3.340 | 3.590 | 3.290 | 3.580 | 927,527 | +0.31(+9.48%) |
Jan 13, 2023 | 3.110 | 3.370 | 3.050 | 3.270 | 1,025,118 | +0.16(+5.14%) |
Jan 12, 2023 | 2.940 | 3.270 | 2.891 | 3.110 | 1,260,293 | +0.20(+6.87%) |
Jan 11, 2023 | 2.820 | 2.930 | 2.720 | 2.910 | 465,041 | +0.14(+5.05%) |
Jan 10, 2023 | 2.660 | 2.788 | 2.660 | 2.770 | 302,343 | +0.11(+4.14%) |
Jan 09, 2023 | 2.690 | 2.790 | 2.640 | 2.660 | 528,613 | +0.02(+0.76%) |
Jan 06, 2023 | 2.600 | 2.660 | 2.531 | 2.640 | 233,511 | +0.05(+1.93%) |
Jan 05, 2023 | 2.600 | 2.605 | 2.540 | 2.590 | 165,673 | -0.02(-0.77%) |
Jan 04, 2023 | 2.510 | 2.610 | 2.385 | 2.610 | 470,235 | +0.12(+4.82%) |
Jan 03, 2023 | 2.270 | 2.508 | 2.200 | 2.490 | 690,772 | +0.29(+13.18%) |
Dec 30, 2022 | 2.230 | 2.400 | 2.163 | 2.200 | 961,937 | -0.05(-2.22%) |
Dec 29, 2022 | 2.190 | 2.290 | 2.120 | 2.250 | 943,199 | +0.11(+5.14%) |
Dec 28, 2022 | 2.300 | 2.340 | 2.130 | 2.140 | 502,936 | -0.13(-5.73%) |
Dec 27, 2022 | 2.550 | 2.545 | 2.240 | 2.270 | 533,468 | -0.26(-10.28%) |
Dec 23, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 338,482 | -0.09(-3.44%) |
Dec 22, 2022 | 2.690 | 2.690 | 2.582 | 2.620 | 216,675 | -0.07(-2.60%) |
Dec 21, 2022 | 2.590 | 2.750 | 2.580 | 2.690 | 368,050 | +0.10(+3.86%) |
Dec 20, 2022 | 2.580 | 2.610 | 2.450 | 2.590 | 385,185 | -0.05(-1.89%) |
Dec 19, 2022 | 2.700 | 2.720 | 2.550 | 2.640 | 680,090 | -0.08(-2.94%) |
Dec 16, 2022 | 2.660 | 2.760 | 2.570 | 2.720 | 2,312,665 | +0.10(+3.82%) |
Dec 15, 2022 | 2.630 | 2.700 | 2.600 | 2.620 | 498,623 | -0.07(-2.60%) |
Dec 14, 2022 | 2.700 | 2.730 | 2.640 | 2.690 | 287,780 | -0.02(-0.74%) |
Dec 13, 2022 | 2.680 | 2.780 | 2.645 | 2.710 | 372,114 | +0.05(+1.88%) |
Dec 12, 2022 | 2.640 | 2.710 | 2.550 | 2.660 | 424,662 | +0.02(+0.76%) |
Dec 09, 2022 | 2.750 | 2.810 | 2.640 | 2.640 | 807,420 | -0.02(-0.75%) |
Dec 08, 2022 | 2.790 | 2.790 | 2.630 | 2.660 | 499,306 | -0.16(-5.67%) |
Dec 07, 2022 | 2.800 | 2.850 | 2.705 | 2.820 | 671,639 | +0.04(+1.44%) |
Dec 06, 2022 | 2.860 | 2.870 | 2.675 | 2.780 | 562,414 | -0.05(-1.77%) |
Dec 05, 2022 | 2.680 | 2.870 | 2.620 | 2.830 | 941,756 | +0.18(+6.79%) |
Dec 02, 2022 | 2.650 | 2.678 | 2.610 | 2.650 | 291,168 | -0.04(-1.30%) |
Dec 01, 2022 | 2.560 | 2.780 | 2.560 | 2.685 | 1,128,046 | +0.14(+5.29%) |
Nov 30, 2022 | 2.690 | 2.770 | 2.550 | 2.550 | 951,377 | -0.15(-5.56%) |
Nov 29, 2022 | 2.710 | 2.740 | 2.640 | 2.700 | 226,985 | +0.00(+0.00%) |
Nov 28, 2022 | 2.740 | 2.800 | 2.690 | 2.700 | 270,390 | -0.08(-2.88%) |
Nov 25, 2022 | 2.800 | 2.830 | 2.720 | 2.780 | 167,437 | +0.01(+0.36%) |
Nov 23, 2022 | 2.780 | 2.825 | 2.690 | 2.770 | 355,685 | +0.01(+0.36%) |
Nov 22, 2022 | 2.750 | 2.790 | 2.650 | 2.760 | 330,312 | +0.04(+1.47%) |
Nov 21, 2022 | 2.670 | 2.770 | 2.600 | 2.720 | 418,182 | +0.01(+0.37%) |
Nov 18, 2022 | 2.800 | 2.830 | 2.620 | 2.710 | 360,041 | -0.05(-1.81%) |
Nov 17, 2022 | 2.860 | 2.920 | 2.720 | 2.760 | 725,384 | -0.17(-5.80%) |
Nov 16, 2022 | 2.930 | 3.100 | 2.870 | 2.930 | 957,212 | +0.07(+2.45%) |
Nov 15, 2022 | 2.860 | 2.960 | 2.820 | 2.860 | 337,091 | +0.02(+0.70%) |
Nov 14, 2022 | 2.950 | 2.950 | 2.710 | 2.840 | 533,222 | -0.05(-1.73%) |
Nov 11, 2022 | 2.570 | 2.910 | 2.570 | 2.890 | 780,262 | +0.29(+11.15%) |
Nov 10, 2022 | 2.430 | 2.619 | 2.430 | 2.600 | 851,088 | +0.19(+7.88%) |
Nov 09, 2022 | 2.570 | 2.570 | 2.350 | 2.410 | 538,401 | -0.17(-6.59%) |
Nov 08, 2022 | 2.660 | 2.680 | 2.540 | 2.580 | 440,784 | -0.07(-2.64%) |
Nov 07, 2022 | 2.750 | 2.750 | 2.520 | 2.650 | 508,256 | -0.01(-0.38%) |
Nov 04, 2022 | 2.930 | 2.930 | 2.590 | 2.660 | 656,327 | -0.22(-7.64%) |
Nov 03, 2022 | 2.780 | 2.890 | 2.730 | 2.880 | 316,668 | +0.09(+3.23%) |
Nov 02, 2022 | 2.970 | 2.970 | 2.770 | 2.790 | 413,787 | -0.14(-4.78%) |