Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.680 | 4.020 | 3.680 | 4.000 | 73,918 | +0.31(+8.40%) |
Jan 30, 2023 | 3.920 | 3.920 | 3.620 | 3.690 | 23,850 | -0.21(-5.38%) |
Jan 27, 2023 | 3.810 | 3.903 | 3.810 | 3.900 | 39,347 | +0.13(+3.45%) |
Jan 26, 2023 | 3.650 | 3.841 | 3.610 | 3.770 | 19,970 | +0.05(+1.34%) |
Jan 25, 2023 | 3.950 | 3.960 | 3.690 | 3.720 | 38,504 | -0.20(-5.10%) |
Jan 24, 2023 | 3.650 | 3.980 | 3.630 | 3.920 | 116,904 | +0.37(+10.42%) |
Jan 23, 2023 | 3.560 | 3.627 | 3.400 | 3.550 | 39,243 | +0.04(+1.14%) |
Jan 20, 2023 | 3.500 | 3.570 | 3.450 | 3.510 | 22,135 | -0.05(-1.40%) |
Jan 19, 2023 | 3.584 | 3.629 | 3.550 | 3.560 | 10,412 | +0.09(+2.59%) |
Jan 18, 2023 | 3.460 | 3.550 | 3.420 | 3.470 | 19,843 | -0.09(-2.53%) |
Jan 17, 2023 | 3.500 | 3.661 | 3.497 | 3.560 | 54,750 | +0.07(+2.01%) |
Jan 13, 2023 | 3.350 | 3.585 | 3.350 | 3.490 | 22,747 | +0.07(+2.05%) |
Jan 12, 2023 | 3.410 | 3.450 | 3.350 | 3.420 | 29,096 | +0.04(+1.18%) |
Jan 11, 2023 | 3.290 | 3.530 | 3.170 | 3.380 | 53,259 | +0.09(+2.74%) |
Jan 10, 2023 | 3.280 | 3.350 | 3.250 | 3.290 | 17,949 | +0.00(+0.00%) |
Jan 09, 2023 | 3.200 | 3.340 | 3.140 | 3.290 | 18,307 | +0.04(+1.23%) |
Jan 06, 2023 | 3.200 | 3.310 | 3.200 | 3.250 | 41,486 | +0.03(+0.93%) |
Jan 05, 2023 | 3.356 | 3.429 | 3.140 | 3.220 | 13,904 | -0.11(-3.30%) |
Jan 04, 2023 | 3.250 | 3.334 | 3.060 | 3.330 | 27,936 | +0.06(+1.83%) |
Jan 03, 2023 | 3.310 | 3.340 | 3.191 | 3.270 | 30,549 | +0.07(+2.19%) |
Dec 30, 2022 | 3.190 | 3.200 | 3.160 | 3.200 | 29,098 | -0.03(-0.93%) |
Dec 29, 2022 | 3.220 | 3.300 | 3.150 | 3.230 | 26,519 | -0.03(-0.92%) |
Dec 28, 2022 | 3.230 | 3.310 | 3.150 | 3.260 | 27,879 | -0.01(-0.31%) |
Dec 27, 2022 | 3.230 | 3.470 | 3.158 | 3.270 | 20,929 | +0.02(+0.62%) |
Dec 23, 2022 | 3.230 | 3.300 | 3.150 | 3.250 | 18,968 | -0.04(-1.22%) |
Dec 22, 2022 | 3.320 | 3.374 | 3.220 | 3.290 | 24,251 | -0.07(-2.08%) |
Dec 21, 2022 | 3.450 | 3.450 | 3.350 | 3.360 | 30,950 | -0.04(-1.18%) |
Dec 20, 2022 | 3.150 | 3.430 | 3.150 | 3.400 | 27,352 | +0.22(+6.92%) |
Dec 19, 2022 | 3.170 | 3.380 | 3.150 | 3.180 | 62,037 | +0.01(+0.32%) |
Dec 16, 2022 | 3.590 | 3.840 | 3.140 | 3.170 | 324,542 | -0.44(-12.19%) |
Dec 15, 2022 | 3.520 | 3.870 | 3.500 | 3.610 | 73,631 | -0.03(-0.82%) |
Dec 14, 2022 | 3.760 | 3.960 | 3.640 | 3.640 | 56,677 | -0.11(-2.93%) |
Dec 13, 2022 | 3.680 | 3.860 | 3.630 | 3.750 | 82,970 | +0.11(+3.02%) |
Dec 12, 2022 | 3.630 | 3.700 | 3.550 | 3.640 | 50,100 | +0.02(+0.55%) |
Dec 09, 2022 | 3.700 | 3.750 | 3.570 | 3.620 | 55,908 | -0.01(-0.28%) |
Dec 08, 2022 | 3.680 | 3.750 | 3.495 | 3.630 | 88,668 | +0.06(+1.68%) |
Dec 07, 2022 | 3.710 | 3.710 | 3.526 | 3.570 | 75,691 | -0.12(-3.25%) |
Dec 06, 2022 | 3.670 | 3.690 | 3.470 | 3.690 | 55,451 | +0.05(+1.37%) |
Dec 05, 2022 | 3.620 | 3.820 | 3.530 | 3.640 | 173,524 | +0.05(+1.39%) |
Dec 02, 2022 | 3.580 | 3.663 | 3.420 | 3.590 | 112,041 | +0.04(+1.13%) |
Dec 01, 2022 | 3.400 | 3.590 | 3.270 | 3.550 | 110,779 | +0.29(+8.90%) |
Nov 30, 2022 | 3.290 | 3.500 | 3.130 | 3.260 | 273,237 | +0.20(+6.54%) |
Nov 29, 2022 | 3.120 | 3.190 | 2.995 | 3.060 | 27,455 | -0.05(-1.71%) |
Nov 28, 2022 | 3.200 | 3.210 | 3.050 | 3.113 | 157,330 | -0.12(-3.61%) |
Nov 25, 2022 | 2.910 | 3.230 | 2.900 | 3.230 | 75,650 | +0.33(+11.38%) |
Nov 23, 2022 | 2.900 | 2.910 | 2.770 | 2.900 | 27,686 | +0.00(+0.00%) |
Nov 22, 2022 | 2.740 | 2.930 | 2.645 | 2.900 | 136,827 | +0.20(+7.40%) |
Nov 21, 2022 | 2.620 | 2.750 | 2.460 | 2.700 | 137,340 | +0.25(+10.21%) |
Nov 18, 2022 | 2.380 | 2.500 | 2.324 | 2.450 | 14,929 | +0.00(+0.00%) |
Nov 17, 2022 | 2.430 | 2.470 | 2.330 | 2.450 | 36,722 | +0.03(+1.24%) |
Nov 16, 2022 | 2.340 | 2.430 | 2.300 | 2.420 | 43,411 | +0.04(+1.89%) |
Nov 15, 2022 | 2.500 | 2.500 | 2.340 | 2.375 | 23,305 | -0.10(-4.23%) |
Nov 14, 2022 | 2.500 | 2.510 | 2.340 | 2.480 | 39,819 | -0.03(-1.20%) |
Nov 11, 2022 | 2.350 | 2.514 | 2.350 | 2.510 | 18,486 | +0.09(+3.72%) |
Nov 10, 2022 | 2.350 | 2.570 | 2.325 | 2.420 | 45,026 | +0.08(+3.42%) |
Nov 09, 2022 | 2.300 | 2.400 | 2.260 | 2.340 | 36,242 | +0.01(+0.43%) |
Nov 08, 2022 | 2.380 | 2.580 | 2.270 | 2.330 | 51,674 | -0.07(-3.12%) |
Nov 07, 2022 | 2.460 | 2.515 | 2.360 | 2.405 | 17,708 | +0.06(+2.78%) |
Nov 04, 2022 | 2.260 | 2.340 | 2.110 | 2.340 | 21,150 | +0.23(+11.08%) |
Nov 03, 2022 | 2.200 | 2.200 | 2.080 | 2.107 | 19,003 | -0.08(-3.59%) |
Nov 02, 2022 | 2.280 | 2.420 | 2.165 | 2.185 | 21,564 | -0.11(-5.00%) |