Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.070 | 3.320 | 3.070 | 3.300 | 2,384,300 | +0.22(+7.14%) |
Jan 30, 2023 | 3.130 | 3.200 | 3.040 | 3.080 | 1,646,251 | -0.10(-3.14%) |
Jan 27, 2023 | 3.170 | 3.270 | 3.123 | 3.180 | 1,572,152 | +0.05(+1.60%) |
Jan 26, 2023 | 3.230 | 3.310 | 3.100 | 3.130 | 1,727,481 | -0.09(-2.80%) |
Jan 25, 2023 | 3.310 | 3.390 | 3.130 | 3.220 | 2,695,453 | -0.10(-3.01%) |
Jan 24, 2023 | 3.220 | 3.348 | 3.200 | 3.320 | 1,528,137 | +0.07(+2.15%) |
Jan 23, 2023 | 3.370 | 3.400 | 3.230 | 3.250 | 1,933,798 | -0.12(-3.56%) |
Jan 20, 2023 | 3.380 | 3.430 | 3.260 | 3.370 | 1,735,202 | +0.03(+0.90%) |
Jan 19, 2023 | 3.220 | 3.418 | 3.130 | 3.340 | 3,899,191 | +0.27(+8.79%) |
Jan 18, 2023 | 3.120 | 3.415 | 3.040 | 3.070 | 3,073,588 | -0.04(-1.29%) |
Jan 17, 2023 | 3.260 | 3.280 | 2.925 | 3.110 | 4,044,057 | -0.19(-5.76%) |
Jan 13, 2023 | 3.010 | 3.580 | 2.990 | 3.300 | 6,544,623 | +0.25(+8.20%) |
Jan 12, 2023 | 3.000 | 3.160 | 2.860 | 3.050 | 9,476,987 | +0.09(+3.04%) |
Jan 11, 2023 | 2.860 | 3.100 | 2.780 | 2.960 | 4,129,382 | +0.09(+3.14%) |
Jan 10, 2023 | 2.830 | 2.920 | 2.700 | 2.870 | 3,797,614 | +0.03(+1.06%) |
Jan 09, 2023 | 3.510 | 3.540 | 2.810 | 2.840 | 5,274,659 | -0.67(-19.09%) |
Jan 06, 2023 | 3.400 | 3.640 | 3.315 | 3.510 | 2,633,561 | +0.11(+3.24%) |
Jan 05, 2023 | 3.330 | 3.465 | 3.230 | 3.400 | 2,272,820 | +0.02(+0.59%) |
Jan 04, 2023 | 3.270 | 3.475 | 3.190 | 3.380 | 3,876,650 | +0.12(+3.68%) |
Jan 03, 2023 | 3.370 | 3.490 | 3.200 | 3.260 | 2,132,216 | -0.14(-4.12%) |
Dec 30, 2022 | 3.110 | 3.425 | 3.080 | 3.400 | 2,605,887 | +0.25(+7.94%) |
Dec 29, 2022 | 2.700 | 3.195 | 2.700 | 3.150 | 3,217,792 | +0.48(+17.98%) |
Dec 28, 2022 | 2.510 | 2.720 | 2.510 | 2.670 | 3,239,613 | +0.19(+7.66%) |
Dec 27, 2022 | 2.580 | 2.710 | 2.450 | 2.480 | 2,882,811 | -0.11(-4.25%) |
Dec 23, 2022 | 2.710 | 2.713 | 2.495 | 2.590 | 3,049,575 | -0.12(-4.43%) |
Dec 22, 2022 | 3.000 | 3.035 | 2.650 | 2.710 | 4,608,793 | -0.32(-10.56%) |
Dec 21, 2022 | 3.020 | 3.275 | 3.012 | 3.030 | 2,535,443 | +0.01(+0.33%) |
Dec 20, 2022 | 3.000 | 3.110 | 2.895 | 3.020 | 2,741,166 | +0.05(+1.68%) |
Dec 19, 2022 | 3.100 | 3.170 | 2.881 | 2.970 | 2,724,161 | -0.13(-4.19%) |
Dec 16, 2022 | 3.210 | 3.270 | 3.090 | 3.100 | 5,752,025 | -0.13(-4.02%) |
Dec 15, 2022 | 3.390 | 3.430 | 3.220 | 3.230 | 2,688,507 | -0.20(-5.83%) |
Dec 14, 2022 | 3.530 | 3.540 | 3.330 | 3.430 | 2,846,910 | -0.08(-2.28%) |
Dec 13, 2022 | 4.040 | 4.040 | 3.435 | 3.510 | 4,848,060 | -0.35(-9.07%) |
Dec 12, 2022 | 4.750 | 4.750 | 3.540 | 3.860 | 7,094,582 | -0.84(-17.87%) |
Dec 09, 2022 | 4.580 | 4.720 | 4.495 | 4.700 | 1,732,979 | +0.11(+2.40%) |
Dec 08, 2022 | 4.750 | 4.750 | 4.510 | 4.590 | 1,305,251 | -0.10(-2.13%) |
Dec 07, 2022 | 5.030 | 5.100 | 4.595 | 4.690 | 2,404,428 | -0.38(-7.50%) |
Dec 06, 2022 | 5.240 | 5.290 | 4.975 | 5.070 | 2,010,381 | -0.16(-3.06%) |
Dec 05, 2022 | 5.170 | 5.415 | 5.100 | 5.230 | 3,587,870 | +0.08(+1.55%) |
Dec 02, 2022 | 5.000 | 5.170 | 4.830 | 5.150 | 846,017 | +0.17(+3.41%) |
Dec 01, 2022 | 5.280 | 5.320 | 4.915 | 4.980 | 953,743 | -0.31(-5.86%) |
Nov 30, 2022 | 5.110 | 5.345 | 4.990 | 5.290 | 1,528,809 | +0.22(+4.34%) |
Nov 29, 2022 | 4.940 | 5.129 | 4.900 | 5.070 | 1,151,341 | +0.18(+3.68%) |
Nov 28, 2022 | 4.860 | 4.980 | 4.800 | 4.890 | 1,002,492 | -0.05(-1.01%) |
Nov 25, 2022 | 4.890 | 4.960 | 4.800 | 4.940 | 403,412 | +0.03(+0.61%) |
Nov 23, 2022 | 4.810 | 4.998 | 4.800 | 4.910 | 1,117,161 | +0.09(+1.87%) |
Nov 22, 2022 | 4.720 | 4.830 | 4.560 | 4.820 | 952,133 | +0.11(+2.34%) |
Nov 21, 2022 | 4.970 | 5.010 | 4.610 | 4.710 | 1,621,681 | -0.26(-5.23%) |
Nov 18, 2022 | 5.410 | 5.410 | 4.930 | 4.970 | 1,107,194 | -0.29(-5.51%) |
Nov 17, 2022 | 5.280 | 5.417 | 5.150 | 5.260 | 1,206,135 | -0.04(-0.75%) |
Nov 16, 2022 | 5.580 | 5.700 | 5.290 | 5.300 | 1,638,637 | -0.33(-5.86%) |
Nov 15, 2022 | 5.710 | 5.970 | 5.550 | 5.630 | 2,405,736 | +0.13(+2.36%) |
Nov 14, 2022 | 5.610 | 5.790 | 5.470 | 5.500 | 1,895,485 | -0.16(-2.83%) |
Nov 11, 2022 | 5.690 | 5.860 | 5.405 | 5.660 | 2,277,254 | -0.08(-1.39%) |
Nov 10, 2022 | 5.620 | 5.860 | 5.570 | 5.740 | 2,759,737 | +0.33(+6.10%) |
Nov 09, 2022 | 5.220 | 5.520 | 5.070 | 5.410 | 1,845,231 | +0.06(+1.12%) |
Nov 08, 2022 | 5.180 | 5.445 | 5.040 | 5.350 | 2,156,243 | +0.20(+3.88%) |
Nov 07, 2022 | 4.770 | 5.250 | 4.715 | 5.150 | 1,869,208 | +0.41(+8.65%) |
Nov 04, 2022 | 5.050 | 5.541 | 4.330 | 4.740 | 6,356,338 | +0.20(+4.41%) |
Nov 03, 2022 | 4.560 | 4.810 | 4.430 | 4.540 | 1,996,366 | -0.22(-4.62%) |
Nov 02, 2022 | 4.660 | 4.760 | 1,848,087 | +0.05(+1.06%) |