Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.277 | 3.319 | 3.260 | 3.310 | 228,247 | +0.03(+1.02%) |
Jan 30, 2023 | 3.310 | 3.327 | 3.264 | 3.277 | 413,746 | -0.05(-1.51%) |
Jan 27, 2023 | 3.294 | 3.327 | 3.285 | 3.327 | 346,990 | +0.04(+1.27%) |
Jan 26, 2023 | 3.277 | 3.285 | 3.244 | 3.285 | 234,075 | +0.05(+1.55%) |
Jan 25, 2023 | 3.218 | 3.252 | 3.185 | 3.235 | 200,715 | -0.01(-0.26%) |
Jan 24, 2023 | 3.218 | 3.260 | 3.202 | 3.244 | 252,362 | +0.04(+1.31%) |
Jan 23, 2023 | 3.160 | 3.277 | 3.160 | 3.202 | 312,793 | +0.05(+1.59%) |
Jan 20, 2023 | 3.076 | 3.152 | 3.067 | 3.152 | 357,224 | +0.09(+3.01%) |
Jan 19, 2023 | 3.043 | 3.101 | 3.035 | 3.060 | 250,547 | -0.02(-0.75%) |
Jan 18, 2023 | 3.165 | 3.190 | 3.083 | 3.083 | 521,561 | -0.07(-2.10%) |
Jan 17, 2023 | 3.132 | 3.165 | 3.132 | 3.149 | 364,993 | +0.02(+0.79%) |
Jan 13, 2023 | 3.083 | 3.157 | 3.058 | 3.124 | 274,120 | +0.00(+0.00%) |
Jan 12, 2023 | 3.074 | 3.132 | 3.016 | 3.124 | 345,940 | +0.07(+2.44%) |
Jan 11, 2023 | 3.025 | 3.074 | 2.996 | 3.050 | 387,178 | +0.04(+1.37%) |
Jan 10, 2023 | 2.975 | 3.016 | 2.959 | 3.008 | 353,511 | +0.04(+1.39%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.934 | 2.967 | 285,740 | +0.06(+1.99%) |
Jan 06, 2023 | 2.859 | 2.909 | 2.859 | 2.909 | 332,669 | +0.07(+2.62%) |
Jan 05, 2023 | 2.843 | 2.859 | 2.818 | 2.835 | 265,751 | -0.02(-0.58%) |
Jan 04, 2023 | 2.810 | 2.859 | 2.802 | 2.851 | 158,551 | +0.05(+1.77%) |
Jan 03, 2023 | 2.843 | 2.926 | 2.760 | 2.802 | 703,408 | -0.01(-0.29%) |
Dec 30, 2022 | 2.826 | 2.859 | 2.760 | 2.810 | 758,428 | -0.03(-1.16%) |
Dec 29, 2022 | 2.777 | 2.859 | 2.777 | 2.843 | 606,478 | +0.07(+2.38%) |
Dec 28, 2022 | 2.810 | 2.868 | 2.769 | 2.777 | 1,050,051 | -0.05(-1.75%) |
Dec 27, 2022 | 2.893 | 2.909 | 2.785 | 2.826 | 972,666 | -0.08(-2.84%) |
Dec 23, 2022 | 2.859 | 2.909 | 2.818 | 2.909 | 362,623 | +0.06(+2.03%) |
Dec 22, 2022 | 2.868 | 2.884 | 2.800 | 2.851 | 507,345 | -0.03(-1.15%) |
Dec 21, 2022 | 2.851 | 2.942 | 2.851 | 2.884 | 523,647 | +0.04(+1.45%) |
Dec 20, 2022 | 2.835 | 2.901 | 2.826 | 2.843 | 428,731 | -0.02(-0.58%) |
Dec 19, 2022 | 2.893 | 2.909 | 2.839 | 2.859 | 386,078 | -0.05(-1.70%) |
Dec 16, 2022 | 2.909 | 2.925 | 2.862 | 2.909 | 299,216 | -0.02(-0.85%) |
Dec 15, 2022 | 2.975 | 2.999 | 2.909 | 2.934 | 410,621 | -0.06(-1.93%) |
Dec 14, 2022 | 2.992 | 3.016 | 2.951 | 2.992 | 168,729 | +0.00(+0.00%) |
Dec 13, 2022 | 3.058 | 3.074 | 2.983 | 2.992 | 282,954 | +0.02(+0.56%) |
Dec 12, 2022 | 3.000 | 3.050 | 2.967 | 2.975 | 385,543 | -0.04(-1.37%) |
Dec 09, 2022 | 3.008 | 3.058 | 3.008 | 3.016 | 256,304 | -0.02(-0.75%) |
Dec 08, 2022 | 2.966 | 3.064 | 2.949 | 3.039 | 617,396 | +0.08(+2.76%) |
Dec 07, 2022 | 2.868 | 3.039 | 2.868 | 2.958 | 873,801 | +0.05(+1.69%) |
Dec 06, 2022 | 2.909 | 2.949 | 2.880 | 2.909 | 450,252 | -0.02(-0.56%) |
Dec 05, 2022 | 2.941 | 2.974 | 2.909 | 2.925 | 580,171 | -0.07(-2.19%) |
Dec 02, 2022 | 2.933 | 3.007 | 2.892 | 2.990 | 347,175 | +0.02(+0.83%) |
Dec 01, 2022 | 2.966 | 3.031 | 2.958 | 2.966 | 856,126 | +0.01(+0.28%) |
Nov 30, 2022 | 2.851 | 2.958 | 2.843 | 2.958 | 614,061 | +0.09(+3.13%) |
Nov 29, 2022 | 2.843 | 2.876 | 2.843 | 2.868 | 457,991 | +0.01(+0.29%) |
Nov 28, 2022 | 2.884 | 2.908 | 2.835 | 2.859 | 562,382 | -0.02(-0.85%) |
Nov 25, 2022 | 2.868 | 2.941 | 2.868 | 2.884 | 364,423 | -0.01(-0.28%) |
Nov 23, 2022 | 2.876 | 3.007 | 2.876 | 2.892 | 562,480 | +0.01(+0.28%) |
Nov 22, 2022 | 2.859 | 2.892 | 2.851 | 2.884 | 331,021 | +0.02(+0.86%) |
Nov 21, 2022 | 2.892 | 2.917 | 2.843 | 2.859 | 421,558 | -0.03(-1.13%) |
Nov 18, 2022 | 2.900 | 2.958 | 2.892 | 2.892 | 192,189 | +0.00(+0.00%) |
Nov 17, 2022 | 2.949 | 2.966 | 2.868 | 2.892 | 569,926 | -0.08(-2.75%) |
Nov 16, 2022 | 2.982 | 2.998 | 2.958 | 2.974 | 296,150 | -0.02(-0.55%) |
Nov 15, 2022 | 2.990 | 3.052 | 2.974 | 2.990 | 381,103 | +0.02(+0.55%) |
Nov 14, 2022 | 3.064 | 3.080 | 2.958 | 2.974 | 446,440 | -0.07(-2.41%) |
Nov 11, 2022 | 3.137 | 3.162 | 3.031 | 3.047 | 432,602 | -0.06(-1.78%) |
Nov 10, 2022 | 2.989 | 3.103 | 2.989 | 3.103 | 413,751 | +0.22(+7.64%) |
Nov 09, 2022 | 2.914 | 2.930 | 2.882 | 2.882 | 451,326 | -0.05(-1.63%) |
Nov 08, 2022 | 2.938 | 3.018 | 2.906 | 2.930 | 458,109 | -0.02(-0.54%) |
Nov 07, 2022 | 2.890 | 2.954 | 2.871 | 2.946 | 560,362 | +0.06(+2.22%) |
Nov 04, 2022 | 2.842 | 2.882 | 2.803 | 2.882 | 297,001 | +0.08(+2.85%) |
Nov 03, 2022 | 2.803 | 2.850 | 2.795 | 2.803 | 483,763 | -0.05(-1.68%) |
Nov 02, 2022 | 2.850 | 2.890 | 2.818 | 2.850 | 418,921 | -0.02(-0.56%) |