Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.554 | 3.710 | 3.500 | 3.530 | 52,896 | +0.03(+0.86%) |
Jan 30, 2023 | 3.390 | 3.600 | 3.380 | 3.500 | 23,731 | +0.12(+3.55%) |
Jan 27, 2023 | 3.400 | 3.400 | 3.340 | 3.380 | 7,387 | +0.04(+1.14%) |
Jan 26, 2023 | 3.350 | 3.350 | 3.325 | 3.342 | 3,010 | -0.03(-0.83%) |
Jan 25, 2023 | 3.330 | 3.385 | 3.300 | 3.370 | 9,107 | +0.04(+1.20%) |
Jan 24, 2023 | 3.350 | 3.350 | 3.260 | 3.330 | 8,875 | +0.04(+1.22%) |
Jan 23, 2023 | 3.220 | 3.330 | 3.205 | 3.290 | 4,895 | +0.01(+0.30%) |
Jan 20, 2023 | 3.280 | 3.345 | 3.280 | 3.280 | 3,965 | -0.08(-2.38%) |
Jan 19, 2023 | 3.250 | 3.390 | 3.250 | 3.360 | 10,901 | +0.08(+2.44%) |
Jan 18, 2023 | 3.250 | 3.420 | 3.250 | 3.280 | 35,717 | +0.03(+0.92%) |
Jan 17, 2023 | 3.180 | 3.386 | 3.180 | 3.250 | 48,044 | +0.09(+2.85%) |
Jan 13, 2023 | 3.010 | 3.200 | 3.010 | 3.160 | 15,551 | +0.18(+6.04%) |
Jan 12, 2023 | 2.970 | 3.010 | 2.970 | 2.980 | 3,018 | +0.04(+1.36%) |
Jan 11, 2023 | 3.020 | 3.020 | 2.930 | 2.940 | 17,195 | -0.03(-1.01%) |
Jan 10, 2023 | 2.970 | 3.010 | 2.970 | 2.970 | 3,538 | +0.04(+1.37%) |
Jan 09, 2023 | 2.990 | 3.030 | 2.920 | 2.930 | 16,276 | -0.08(-2.66%) |
Jan 06, 2023 | 2.920 | 3.010 | 2.920 | 3.010 | 7,694 | -0.01(-0.33%) |
Jan 05, 2023 | 3.020 | 3.030 | 2.970 | 3.020 | 3,918 | +0.05(+1.68%) |
Jan 04, 2023 | 3.020 | 3.020 | 2.910 | 2.970 | 9,241 | -0.05(-1.66%) |
Jan 03, 2023 | 3.010 | 3.030 | 2.970 | 3.020 | 24,838 | +0.01(+0.33%) |
Dec 30, 2022 | 3.000 | 3.042 | 2.985 | 3.010 | 9,939 | -0.03(-0.99%) |
Dec 29, 2022 | 2.890 | 3.050 | 2.890 | 3.040 | 43,378 | +0.14(+4.83%) |
Dec 28, 2022 | 2.890 | 2.990 | 2.870 | 2.900 | 22,746 | -0.01(-0.34%) |
Dec 27, 2022 | 2.800 | 2.970 | 2.800 | 2.910 | 41,507 | -0.02(-0.68%) |
Dec 23, 2022 | 2.900 | 2.980 | 2.860 | 2.930 | 19,454 | +0.01(+0.34%) |
Dec 22, 2022 | 2.925 | 2.960 | 2.886 | 2.920 | 17,859 | -0.01(-0.34%) |
Dec 21, 2022 | 2.780 | 2.990 | 2.780 | 2.930 | 31,443 | +0.13(+4.64%) |
Dec 20, 2022 | 2.770 | 2.990 | 2.690 | 2.800 | 360,272 | -0.01(-0.36%) |
Dec 19, 2022 | 2.850 | 2.950 | 2.776 | 2.810 | 62,252 | -0.07(-2.43%) |
Dec 16, 2022 | 2.900 | 2.980 | 2.880 | 2.880 | 23,000 | -0.04(-1.37%) |
Dec 15, 2022 | 2.962 | 2.962 | 2.900 | 2.920 | 14,758 | -0.06(-2.01%) |
Dec 14, 2022 | 3.020 | 3.030 | 2.980 | 2.980 | 48,929 | -0.06(-1.97%) |
Dec 13, 2022 | 2.990 | 3.080 | 2.990 | 3.040 | 73,860 | +0.02(+0.66%) |
Dec 12, 2022 | 3.060 | 3.080 | 3.001 | 3.020 | 7,242 | -0.07(-2.27%) |
Dec 09, 2022 | 3.020 | 3.160 | 3.000 | 3.090 | 32,569 | +0.05(+1.64%) |
Dec 08, 2022 | 3.140 | 3.170 | 3.010 | 3.040 | 28,697 | -0.08(-2.56%) |
Dec 07, 2022 | 3.130 | 3.200 | 3.080 | 3.120 | 58,191 | +0.10(+3.31%) |
Dec 06, 2022 | 2.990 | 3.030 | 2.990 | 3.020 | 18,163 | +0.01(+0.33%) |
Dec 05, 2022 | 3.030 | 3.050 | 3.010 | 3.010 | 8,199 | -0.03(-0.82%) |
Dec 02, 2022 | 3.060 | 3.060 | 3.020 | 3.035 | 8,450 | -0.02(-0.82%) |
Dec 01, 2022 | 3.060 | 3.120 | 3.060 | 3.060 | 13,178 | -0.08(-2.55%) |
Nov 30, 2022 | 2.990 | 3.150 | 2.980 | 3.140 | 84,117 | +0.14(+4.67%) |
Nov 29, 2022 | 3.110 | 3.110 | 3.000 | 3.000 | 30,019 | -0.12(-3.69%) |
Nov 28, 2022 | 3.100 | 3.190 | 3.100 | 3.115 | 10,643 | +0.02(+0.48%) |
Nov 25, 2022 | 3.080 | 3.100 | 3.060 | 3.100 | 38,405 | +0.00(+0.00%) |
Nov 23, 2022 | 3.150 | 3.183 | 3.080 | 3.100 | 18,342 | -0.05(-1.59%) |
Nov 22, 2022 | 3.190 | 3.233 | 3.150 | 3.150 | 16,359 | -0.05(-1.56%) |
Nov 21, 2022 | 3.235 | 3.250 | 3.159 | 3.200 | 30,165 | +0.03(+0.94%) |
Nov 18, 2022 | 3.200 | 3.220 | 3.150 | 3.170 | 23,148 | -0.03(-0.93%) |
Nov 17, 2022 | 3.200 | 3.200 | 3.150 | 3.200 | 15,869 | -0.01(-0.31%) |
Nov 16, 2022 | 3.220 | 3.238 | 3.150 | 3.210 | 7,496 | -0.01(-0.31%) |
Nov 15, 2022 | 3.150 | 3.230 | 3.130 | 3.220 | 18,341 | +0.04(+1.26%) |
Nov 14, 2022 | 3.210 | 3.210 | 3.180 | 3.180 | 9,154 | -0.08(-2.45%) |
Nov 11, 2022 | 3.330 | 3.330 | 3.100 | 3.260 | 50,033 | +0.06(+1.87%) |
Nov 10, 2022 | 3.050 | 3.200 | 3.050 | 3.200 | 26,382 | +0.16(+5.26%) |
Nov 09, 2022 | 3.180 | 3.180 | 2.980 | 3.040 | 9,618 | -0.13(-4.10%) |
Nov 08, 2022 | 3.190 | 3.200 | 3.120 | 3.170 | 12,157 | -0.01(-0.31%) |
Nov 07, 2022 | 3.190 | 3.190 | 3.165 | 3.180 | 10,963 | -0.01(-0.31%) |
Nov 04, 2022 | 3.297 | 3.297 | 3.175 | 3.190 | 5,557 | -0.05(-1.54%) |
Nov 03, 2022 | 3.300 | 3.310 | 3.235 | 3.240 | 10,606 | -0.06(-1.82%) |
Nov 02, 2022 | 3.300 | 3.300 | 3.210 | 3.300 | 9,212 | +0.00(+0.00%) |