Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.020 | 3.160 | 3.020 | 3.140 | 1,383,506 | +0.13(+4.32%) |
Jan 30, 2023 | 3.140 | 3.140 | 3.000 | 3.010 | 1,028,530 | -0.11(-3.53%) |
Jan 27, 2023 | 3.060 | 3.150 | 3.060 | 3.120 | 990,085 | +0.02(+0.65%) |
Jan 26, 2023 | 3.190 | 3.210 | 3.050 | 3.100 | 865,469 | +0.00(+0.00%) |
Jan 25, 2023 | 3.080 | 3.110 | 3.000 | 3.100 | 968,592 | -0.02(-0.64%) |
Jan 24, 2023 | 3.100 | 3.150 | 3.080 | 3.120 | 888,567 | +0.00(+0.00%) |
Jan 23, 2023 | 3.130 | 3.180 | 3.070 | 3.120 | 1,476,820 | +0.00(+0.00%) |
Jan 20, 2023 | 3.140 | 3.212 | 3.070 | 3.120 | 1,932,271 | +0.02(+0.65%) |
Jan 19, 2023 | 3.110 | 3.155 | 3.080 | 3.100 | 1,964,275 | -0.03(-0.96%) |
Jan 18, 2023 | 3.180 | 3.250 | 3.090 | 3.130 | 2,144,798 | -0.01(-0.32%) |
Jan 17, 2023 | 3.040 | 3.185 | 3.035 | 3.140 | 1,823,586 | +0.00(+0.00%) |
Jan 13, 2023 | 3.020 | 3.145 | 2.970 | 3.140 | 1,507,638 | +0.10(+3.29%) |
Jan 12, 2023 | 2.950 | 3.110 | 2.780 | 3.040 | 2,003,984 | +0.11(+3.75%) |
Jan 11, 2023 | 2.810 | 2.960 | 2.760 | 2.930 | 1,392,581 | +0.10(+3.53%) |
Jan 10, 2023 | 2.700 | 2.890 | 2.690 | 2.830 | 2,347,699 | +0.11(+4.04%) |
Jan 09, 2023 | 3.520 | 3.590 | 2.531 | 2.720 | 7,709,468 | -1.06(-28.04%) |
Jan 06, 2023 | 3.740 | 3.820 | 3.670 | 3.780 | 545,401 | +0.01(+0.27%) |
Jan 05, 2023 | 3.920 | 4.050 | 3.730 | 3.770 | 587,763 | -0.04(-1.05%) |
Jan 04, 2023 | 3.800 | 3.850 | 3.735 | 3.810 | 765,177 | +0.07(+1.87%) |
Jan 03, 2023 | 3.680 | 3.790 | 3.670 | 3.740 | 1,082,795 | +0.09(+2.47%) |
Dec 30, 2022 | 3.530 | 3.665 | 3.440 | 3.650 | 1,185,797 | +0.08(+2.24%) |
Dec 29, 2022 | 3.470 | 3.680 | 3.460 | 3.570 | 1,501,455 | +0.14(+4.08%) |
Dec 28, 2022 | 3.480 | 3.570 | 3.430 | 3.430 | 1,012,696 | -0.08(-2.42%) |
Dec 27, 2022 | 3.750 | 3.790 | 3.510 | 3.515 | 656,866 | -0.19(-5.26%) |
Dec 23, 2022 | 3.800 | 4.120 | 3.690 | 3.710 | 842,123 | -0.39(-9.51%) |
Dec 22, 2022 | 4.070 | 4.100 | 3.980 | 4.100 | 1,923,070 | -0.03(-0.73%) |
Dec 21, 2022 | 3.970 | 4.140 | 3.850 | 4.130 | 1,422,299 | +0.30(+7.83%) |
Dec 20, 2022 | 3.820 | 3.875 | 3.790 | 3.830 | 679,022 | -0.05(-1.29%) |
Dec 19, 2022 | 4.010 | 4.010 | 3.880 | 3.880 | 918,482 | -0.14(-3.48%) |
Dec 16, 2022 | 4.020 | 4.080 | 3.870 | 4.020 | 2,619,915 | -0.09(-2.19%) |
Dec 15, 2022 | 4.160 | 4.190 | 4.045 | 4.110 | 1,331,117 | -0.11(-2.61%) |
Dec 14, 2022 | 4.040 | 4.250 | 3.990 | 4.220 | 1,770,248 | +0.16(+3.94%) |
Dec 13, 2022 | 4.020 | 4.180 | 3.960 | 4.060 | 2,349,920 | +0.26(+6.84%) |
Dec 12, 2022 | 3.920 | 3.945 | 3.790 | 3.800 | 1,274,605 | -0.14(-3.55%) |
Dec 09, 2022 | 3.950 | 4.010 | 3.890 | 3.940 | 705,610 | -0.02(-0.51%) |
Dec 08, 2022 | 3.950 | 3.970 | 3.860 | 3.960 | 868,941 | +0.04(+1.02%) |
Dec 07, 2022 | 3.910 | 3.970 | 3.845 | 3.920 | 1,039,952 | -0.01(-0.25%) |
Dec 06, 2022 | 4.020 | 4.020 | 3.895 | 3.930 | 1,078,760 | -0.06(-1.50%) |
Dec 05, 2022 | 4.040 | 4.190 | 3.950 | 3.990 | 1,059,579 | -0.16(-3.86%) |
Dec 02, 2022 | 3.970 | 4.160 | 3.890 | 4.150 | 975,457 | +0.02(+0.48%) |
Dec 01, 2022 | 3.990 | 4.130 | 3.950 | 4.130 | 1,171,289 | +0.13(+3.25%) |
Nov 30, 2022 | 3.690 | 4.000 | 3.640 | 4.000 | 1,721,835 | +0.35(+9.59%) |
Nov 29, 2022 | 3.740 | 3.740 | 3.620 | 3.650 | 955,974 | -0.05(-1.35%) |
Nov 28, 2022 | 3.740 | 3.875 | 3.670 | 3.700 | 935,850 | -0.16(-4.15%) |
Nov 25, 2022 | 3.910 | 3.920 | 3.830 | 3.860 | 379,891 | -0.05(-1.28%) |
Nov 23, 2022 | 3.830 | 3.970 | 3.810 | 3.910 | 905,782 | +0.09(+2.36%) |
Nov 22, 2022 | 3.870 | 3.870 | 3.740 | 3.820 | 576,851 | -0.02(-0.52%) |
Nov 21, 2022 | 3.870 | 4.010 | 3.820 | 3.840 | 747,920 | -0.08(-2.04%) |
Nov 18, 2022 | 3.960 | 3.960 | 3.880 | 3.920 | 833,645 | +0.08(+2.08%) |
Nov 17, 2022 | 4.030 | 4.030 | 3.800 | 3.840 | 798,919 | -0.11(-2.78%) |
Nov 16, 2022 | 4.010 | 4.110 | 3.920 | 3.950 | 770,326 | -0.09(-2.23%) |
Nov 15, 2022 | 4.090 | 4.140 | 3.980 | 4.040 | 961,182 | +0.16(+4.12%) |
Nov 14, 2022 | 4.050 | 4.115 | 3.880 | 3.880 | 1,052,272 | -0.22(-5.37%) |
Nov 11, 2022 | 4.040 | 4.160 | 3.950 | 4.100 | 1,837,327 | +0.11(+2.76%) |
Nov 10, 2022 | 3.910 | 4.010 | 3.810 | 3.990 | 1,657,102 | +0.41(+11.45%) |
Nov 09, 2022 | 3.760 | 3.760 | 3.500 | 3.580 | 1,728,760 | -0.12(-3.24%) |
Nov 08, 2022 | 3.790 | 3.840 | 3.650 | 3.700 | 769,065 | -0.05(-1.33%) |
Nov 07, 2022 | 3.750 | 3.830 | 3.700 | 3.750 | 997,587 | -0.02(-0.53%) |
Nov 04, 2022 | 3.550 | 3.770 | 3.490 | 3.770 | 1,283,520 | +0.39(+11.54%) |
Nov 03, 2022 | 3.470 | 3.490 | 3.250 | 3.380 | 1,220,175 | -0.11(-3.15%) |
Nov 02, 2022 | 3.670 | 3.490 | 3.490 | 2,069,980 | -0.20(-5.42%) |