Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.970 | 2.970 | 2.955 | 2.960 | 10,448 | -0.02(-0.50%) |
Jan 30, 2023 | 3.000 | 3.010 | 2.975 | 2.975 | 3,377 | +0.02(+0.51%) |
Jan 27, 2023 | 2.950 | 2.960 | 2.935 | 2.960 | 28,094 | -0.03(-1.00%) |
Jan 26, 2023 | 3.005 | 3.080 | 2.975 | 2.990 | 57,729 | -0.07(-2.29%) |
Jan 25, 2023 | 3.062 | 3.062 | 3.020 | 3.060 | 2,044 | -0.07(-2.24%) |
Jan 24, 2023 | 3.060 | 3.130 | 3.060 | 3.130 | 1,332 | +0.02(+0.64%) |
Jan 23, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 2,064 | +0.01(+0.32%) |
Jan 20, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 913 | +0.11(+3.68%) |
Jan 19, 2023 | 3.025 | 3.025 | 2.990 | 2.990 | 1,947 | +0.07(+2.40%) |
Jan 18, 2023 | 2.960 | 3.000 | 2.920 | 2.920 | 8,671 | -0.06(-2.01%) |
Jan 17, 2023 | 2.990 | 2.990 | 2.980 | 2.980 | 1,788 | -0.15(-4.79%) |
Jan 13, 2023 | 3.122 | 3.130 | 3.122 | 3.130 | 1,359 | +0.01(+0.32%) |
Jan 12, 2023 | 3.120 | 3.150 | 3.120 | 3.120 | 3,935 | +0.01(+0.32%) |
Jan 11, 2023 | 3.080 | 3.110 | 3.080 | 3.110 | 11,250 | +0.01(+0.32%) |
Jan 10, 2023 | 3.130 | 3.130 | 3.100 | 3.100 | 1,768 | -0.10(-3.13%) |
Jan 09, 2023 | 3.250 | 3.250 | 3.200 | 3.200 | 3,739 | -0.04(-1.27%) |
Jan 06, 2023 | 3.241 | 3.241 | 3.215 | 3.241 | 441 | +0.11(+3.55%) |
Jan 05, 2023 | 3.145 | 3.150 | 3.120 | 3.130 | 3,695 | -0.03(-0.95%) |
Jan 04, 2023 | 3.130 | 3.160 | 3.130 | 3.160 | 27,171 | -0.10(-3.07%) |
Jan 03, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 329 | -0.01(-0.31%) |
Dec 30, 2022 | 3.270 | 3.270 | 3.270 | 3.270 | 363 | -0.04(-1.21%) |
Dec 29, 2022 | 3.324 | 3.325 | 3.310 | 3.310 | 27,905 | +0.00(+0.00%) |
Dec 28, 2022 | 3.303 | 3.310 | 3.280 | 3.310 | 9,189 | +0.04(+1.15%) |
Dec 27, 2022 | 3.300 | 3.300 | 3.272 | 3.272 | 1,733 | -0.06(-1.73%) |
Dec 23, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 547 | -0.03(-0.89%) |
Dec 22, 2022 | 3.385 | 3.390 | 3.360 | 3.360 | 11,474 | +0.01(+0.30%) |
Dec 20, 2022 | 3.350 | 144 | +0.20(+6.35%) | |||
Dec 19, 2022 | 3.290 | 3.290 | 3.150 | 3.150 | 6,044 | +0.19(+6.42%) |
Dec 16, 2022 | 3.060 | 3.060 | 2.960 | 2.960 | 7,056 | -0.18(-5.73%) |
Dec 15, 2022 | 3.140 | 3.140 | 3.140 | 3.140 | 1,550 | -0.06(-1.88%) |
Dec 14, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 693 | +0.00(+0.00%) |
Dec 13, 2022 | 3.240 | 3.250 | 3.200 | 3.200 | 1,110 | +0.03(+0.95%) |
Dec 12, 2022 | 3.200 | 3.210 | 3.170 | 3.170 | 9,342 | -0.05(-1.55%) |
Dec 09, 2022 | 3.210 | 3.290 | 3.210 | 3.220 | 1,210 | +0.02(+0.63%) |
Dec 08, 2022 | 3.180 | 3.210 | 3.180 | 3.200 | 1,029 | -0.01(-0.31%) |
Dec 07, 2022 | 3.240 | 3.240 | 3.210 | 3.210 | 3,106 | +0.01(+0.31%) |
Dec 06, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 14,329 | -0.08(-2.44%) |
Dec 05, 2022 | 3.295 | 3.295 | 3.280 | 3.280 | 6,319 | -0.04(-1.20%) |
Dec 02, 2022 | 3.320 | 3.417 | 3.270 | 3.320 | 17,572 | -0.15(-4.32%) |
Dec 01, 2022 | 3.290 | 3.470 | 3.290 | 3.470 | 7,553 | +0.29(+9.12%) |
Nov 30, 2022 | 3.102 | 3.180 | 3.102 | 3.180 | 22,430 | +0.08(+2.58%) |
Nov 29, 2022 | 3.070 | 3.160 | 3.050 | 3.100 | 2,910 | +0.07(+2.31%) |
Nov 28, 2022 | 3.080 | 3.080 | 3.030 | 3.030 | 10,189 | +0.00(+0.00%) |
Nov 25, 2022 | 3.030 | 3.030 | 3.030 | 3.030 | 2,348 | +0.05(+1.68%) |
Nov 23, 2022 | 2.960 | 2.980 | 2.950 | 2.980 | 25,700 | -0.02(-0.67%) |
Nov 22, 2022 | 3.010 | 3.010 | 3.000 | 3.000 | 2,925 | +0.00(+0.00%) |
Nov 21, 2022 | 2.970 | 3.055 | 2.970 | 3.000 | 4,489 | -0.06(-1.96%) |
Nov 18, 2022 | 3.060 | 3.060 | 3.040 | 3.060 | 5,213 | +0.01(+0.33%) |
Nov 17, 2022 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.08(-2.56%) |
Nov 16, 2022 | 3.130 | 3.135 | 3.070 | 3.130 | 7,772 | -0.09(-2.80%) |
Nov 15, 2022 | 3.080 | 3.230 | 3.080 | 3.220 | 4,246 | +0.19(+6.27%) |
Nov 14, 2022 | 3.060 | 3.120 | 3.030 | 3.030 | 1,374 | +0.06(+2.02%) |
Nov 11, 2022 | 2.910 | 3.110 | 2.910 | 2.970 | 3,450 | +0.09(+3.13%) |
Nov 10, 2022 | 2.885 | 2.885 | 2.820 | 2.880 | 2,743 | +0.00(+0.00%) |
Nov 09, 2022 | 2.895 | 2.895 | 2.840 | 2.880 | 1,525 | -0.06(-2.04%) |
Nov 08, 2022 | 2.960 | 2.960 | 2.925 | 2.940 | 1,804 | +0.04(+1.38%) |
Nov 07, 2022 | 2.925 | 2.970 | 2.900 | 2.900 | 1,427 | +0.10(+3.57%) |
Nov 04, 2022 | 2.920 | 2.920 | 2.770 | 2.800 | 2,145 | +0.04(+1.45%) |
Nov 03, 2022 | 2.780 | 2.800 | 2.727 | 2.760 | 3,520 | -0.02(-0.72%) |
Nov 02, 2022 | 2.860 | 2.860 | 2.780 | 2.780 | 1,680 | -0.01(-0.18%) |