Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.991 | 4.342 | 3.889 | 3.982 | 2,932,640 | -0.02(-0.46%) |
Jan 30, 2023 | 3.880 | 4.019 | 3.862 | 4.000 | 2,663,979 | +0.06(+1.41%) |
Jan 27, 2023 | 3.926 | 3.963 | 3.862 | 3.945 | 797,254 | +0.02(+0.47%) |
Jan 26, 2023 | 4.176 | 4.231 | 3.825 | 3.926 | 2,275,336 | -0.20(-4.92%) |
Jan 25, 2023 | 4.185 | 4.264 | 4.120 | 4.130 | 1,244,746 | -0.09(-2.19%) |
Jan 24, 2023 | 4.240 | 4.259 | 4.130 | 4.222 | 1,019,777 | +0.01(+0.22%) |
Jan 23, 2023 | 3.973 | 4.287 | 3.968 | 4.213 | 1,233,655 | +0.24(+6.05%) |
Jan 20, 2023 | 3.926 | 4.009 | 3.862 | 3.973 | 1,055,405 | +0.09(+2.38%) |
Jan 19, 2023 | 3.889 | 3.926 | 3.862 | 3.880 | 1,184,935 | -0.06(-1.41%) |
Jan 18, 2023 | 4.102 | 4.167 | 3.912 | 3.936 | 1,086,441 | -0.13(-3.18%) |
Jan 17, 2023 | 4.204 | 4.240 | 4.033 | 4.065 | 1,276,658 | -0.16(-3.72%) |
Jan 13, 2023 | 4.314 | 4.402 | 4.222 | 4.222 | 1,156,035 | -0.13(-2.97%) |
Jan 12, 2023 | 4.444 | 4.481 | 4.305 | 4.351 | 1,634,306 | -0.07(-1.67%) |
Jan 11, 2023 | 4.379 | 4.453 | 4.379 | 4.425 | 1,249,741 | +0.06(+1.48%) |
Jan 10, 2023 | 4.314 | 4.370 | 4.217 | 4.361 | 2,072,636 | +0.06(+1.29%) |
Jan 09, 2023 | 4.305 | 4.421 | 4.194 | 4.305 | 1,913,533 | +0.06(+1.30%) |
Jan 06, 2023 | 4.231 | 4.393 | 4.190 | 4.250 | 2,309,396 | +0.09(+2.22%) |
Jan 05, 2023 | 3.871 | 4.171 | 3.834 | 4.157 | 2,886,468 | +0.27(+6.89%) |
Jan 04, 2023 | 3.769 | 3.899 | 3.769 | 3.889 | 2,559,218 | +0.18(+4.73%) |
Jan 03, 2023 | 3.538 | 3.742 | 3.538 | 3.714 | 1,570,101 | +0.20(+5.79%) |
Dec 30, 2022 | 3.391 | 3.529 | 3.381 | 3.511 | 1,134,756 | +0.05(+1.33%) |
Dec 29, 2022 | 3.252 | 3.469 | 3.109 | 3.464 | 2,019,472 | +0.12(+3.59%) |
Dec 28, 2022 | 3.474 | 3.509 | 3.326 | 3.344 | 1,157,386 | -0.14(-3.98%) |
Dec 27, 2022 | 3.501 | 3.511 | 3.437 | 3.483 | 636,672 | -0.02(-0.53%) |
Dec 23, 2022 | 3.418 | 3.520 | 3.400 | 3.501 | 1,355,087 | +0.06(+1.88%) |
Dec 22, 2022 | 3.455 | 3.466 | 3.326 | 3.437 | 1,873,111 | -0.08(-2.36%) |
Dec 21, 2022 | 3.511 | 3.658 | 3.478 | 3.520 | 1,764,427 | +0.04(+1.06%) |
Dec 20, 2022 | 3.427 | 3.529 | 3.391 | 3.483 | 2,039,436 | +0.04(+1.07%) |
Dec 19, 2022 | 3.548 | 3.600 | 3.437 | 3.446 | 1,486,320 | -0.11(-3.12%) |
Dec 16, 2022 | 3.649 | 3.714 | 3.547 | 3.557 | 3,672,493 | -0.14(-3.75%) |
Dec 15, 2022 | 3.825 | 3.871 | 3.677 | 3.695 | 1,693,317 | -0.20(-5.21%) |
Dec 14, 2022 | 3.945 | 4.000 | 3.839 | 3.899 | 1,637,900 | -0.02(-0.47%) |
Dec 13, 2022 | 4.083 | 4.143 | 3.889 | 3.917 | 2,787,209 | -0.06(-1.40%) |
Dec 12, 2022 | 3.538 | 4.014 | 3.538 | 3.973 | 3,471,058 | +0.43(+12.27%) |
Dec 09, 2022 | 3.492 | 3.589 | 3.455 | 3.538 | 822,997 | +0.03(+0.79%) |
Dec 08, 2022 | 3.501 | 3.712 | 3.501 | 3.511 | 1,683,627 | +0.02(+0.53%) |
Dec 07, 2022 | 3.557 | 3.566 | 3.474 | 3.492 | 1,679,984 | -0.07(-2.07%) |
Dec 06, 2022 | 3.668 | 3.668 | 3.455 | 3.566 | 2,568,464 | -0.08(-2.28%) |
Dec 05, 2022 | 3.640 | 3.705 | 3.548 | 3.649 | 1,588,895 | +0.00(+0.00%) |
Dec 02, 2022 | 3.474 | 3.649 | 3.413 | 3.649 | 1,507,329 | +0.11(+3.13%) |
Dec 01, 2022 | 3.529 | 3.585 | 3.492 | 3.538 | 1,010,675 | +0.01(+0.26%) |
Nov 30, 2022 | 3.418 | 3.543 | 3.270 | 3.529 | 2,371,089 | +0.13(+3.80%) |
Nov 29, 2022 | 3.372 | 3.409 | 3.326 | 3.400 | 847,502 | +0.03(+0.82%) |
Nov 28, 2022 | 3.326 | 3.414 | 3.317 | 3.372 | 1,349,406 | +0.01(+0.27%) |
Nov 25, 2022 | 3.400 | 3.418 | 3.354 | 3.363 | 409,753 | -0.05(-1.35%) |
Nov 23, 2022 | 3.372 | 3.427 | 3.335 | 3.409 | 1,073,649 | +0.01(+0.27%) |
Nov 22, 2022 | 3.335 | 3.400 | 3.270 | 3.400 | 1,329,063 | +0.09(+2.79%) |
Nov 21, 2022 | 3.391 | 3.483 | 3.247 | 3.307 | 2,396,470 | -0.03(-0.83%) |
Nov 18, 2022 | 3.344 | 3.381 | 3.187 | 3.335 | 2,989,200 | +0.04(+1.12%) |
Nov 17, 2022 | 3.030 | 3.298 | 3.021 | 3.298 | 3,526,440 | +0.21(+6.89%) |
Nov 16, 2022 | 3.187 | 3.220 | 3.030 | 3.086 | 2,479,100 | -0.15(-4.57%) |
Nov 15, 2022 | 3.132 | 3.280 | 3.132 | 3.233 | 1,928,610 | +0.12(+3.86%) |
Nov 14, 2022 | 3.058 | 3.132 | 3.016 | 3.113 | 2,273,906 | +0.06(+2.12%) |
Nov 11, 2022 | 3.003 | 3.058 | 2.871 | 3.049 | 2,325,495 | +0.05(+1.82%) |
Nov 10, 2022 | 2.930 | 3.112 | 2.921 | 2.994 | 2,572,024 | +0.22(+7.87%) |
Nov 09, 2022 | 2.903 | 2.921 | 2.757 | 2.776 | 1,613,326 | -0.15(-4.98%) |
Nov 08, 2022 | 2.930 | 2.962 | 2.848 | 2.921 | 1,932,392 | +0.01(+0.31%) |
Nov 07, 2022 | 2.839 | 2.962 | 2.839 | 2.912 | 1,857,843 | +0.08(+2.89%) |
Nov 04, 2022 | 2.812 | 2.903 | 2.757 | 2.830 | 1,530,902 | +0.06(+2.30%) |
Nov 03, 2022 | 2.739 | 2.776 | 2.694 | 2.767 | 1,073,476 | -0.02(-0.65%) |
Nov 02, 2022 | 3.021 | 3.021 | 2.776 | 2.785 | 1,933,921 | -0.30(-9.73%) |