Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.700 | 3.850 | 3.660 | 3.790 | 14,385,146 | +0.08(+2.16%) |
Jan 30, 2023 | 3.610 | 3.765 | 3.590 | 3.710 | 15,690,357 | +0.00(+0.00%) |
Jan 27, 2023 | 3.630 | 3.770 | 3.610 | 3.710 | 26,018,228 | +0.08(+2.20%) |
Jan 26, 2023 | 3.740 | 3.840 | 3.590 | 3.630 | 15,745,609 | -0.05(-1.36%) |
Jan 25, 2023 | 3.600 | 3.690 | 3.500 | 3.680 | 16,819,384 | +0.08(+2.22%) |
Jan 24, 2023 | 3.700 | 3.700 | 3.570 | 3.600 | 11,908,775 | -0.14(-3.74%) |
Jan 23, 2023 | 3.690 | 3.780 | 3.640 | 3.740 | 12,912,772 | +0.06(+1.63%) |
Jan 20, 2023 | 3.700 | 3.800 | 3.595 | 3.680 | 22,306,024 | +0.09(+2.51%) |
Jan 19, 2023 | 3.680 | 3.800 | 3.590 | 3.590 | 18,943,494 | -0.12(-3.23%) |
Jan 18, 2023 | 3.990 | 4.000 | 3.590 | 3.710 | 61,443,556 | -0.26(-6.55%) |
Jan 17, 2023 | 3.730 | 4.030 | 3.710 | 3.970 | 44,279,896 | +0.39(+10.89%) |
Jan 13, 2023 | 3.550 | 3.625 | 3.520 | 3.580 | 13,633,896 | -0.03(-0.83%) |
Jan 12, 2023 | 3.620 | 3.690 | 3.530 | 3.610 | 9,933,971 | +0.00(+0.00%) |
Jan 11, 2023 | 3.750 | 3.750 | 3.530 | 3.610 | 17,332,312 | -0.11(-2.96%) |
Jan 10, 2023 | 3.710 | 3.755 | 3.560 | 3.720 | 14,958,709 | +0.00(+0.00%) |
Jan 09, 2023 | 3.530 | 3.810 | 3.520 | 3.720 | 27,895,140 | +0.26(+7.51%) |
Jan 06, 2023 | 3.500 | 3.575 | 3.420 | 3.460 | 10,875,866 | -0.02(-0.57%) |
Jan 05, 2023 | 3.460 | 3.540 | 3.420 | 3.480 | 7,792,753 | -0.02(-0.57%) |
Jan 04, 2023 | 3.500 | 3.555 | 3.360 | 3.500 | 11,771,187 | +0.04(+1.16%) |
Jan 03, 2023 | 3.280 | 3.480 | 3.260 | 3.460 | 16,944,492 | +0.24(+7.45%) |
Dec 30, 2022 | 3.150 | 3.300 | 3.130 | 3.220 | 5,819,354 | +0.01(+0.31%) |
Dec 29, 2022 | 3.160 | 3.270 | 3.070 | 3.210 | 9,289,312 | +0.06(+1.90%) |
Dec 28, 2022 | 3.280 | 3.290 | 3.150 | 3.150 | 7,437,173 | -0.15(-4.55%) |
Dec 27, 2022 | 3.220 | 3.330 | 3.180 | 3.300 | 11,483,597 | +0.03(+0.92%) |
Dec 23, 2022 | 3.080 | 3.300 | 2.970 | 3.270 | 16,310,484 | +0.21(+6.86%) |
Dec 22, 2022 | 3.130 | 3.150 | 3.030 | 3.060 | 12,406,207 | -0.06(-1.92%) |
Dec 21, 2022 | 2.990 | 3.120 | 2.920 | 3.120 | 9,098,263 | +0.13(+4.35%) |
Dec 20, 2022 | 3.005 | 3.070 | 2.940 | 2.990 | 9,586,165 | -0.02(-0.66%) |
Dec 19, 2022 | 3.190 | 3.200 | 3.000 | 3.010 | 8,922,805 | -0.18(-5.64%) |
Dec 16, 2022 | 3.180 | 3.340 | 3.150 | 3.190 | 18,201,664 | -0.01(-0.31%) |
Dec 15, 2022 | 3.200 | 3.370 | 3.200 | 3.200 | 18,833,744 | -0.11(-3.32%) |
Dec 14, 2022 | 3.210 | 3.379 | 3.190 | 3.310 | 17,796,668 | +0.09(+2.80%) |
Dec 13, 2022 | 3.290 | 3.320 | 3.175 | 3.220 | 19,960,356 | +0.07(+2.22%) |
Dec 12, 2022 | 3.000 | 3.170 | 2.985 | 3.150 | 12,237,108 | +0.13(+4.30%) |
Dec 09, 2022 | 3.080 | 3.110 | 3.010 | 3.020 | 6,890,588 | -0.04(-1.31%) |
Dec 08, 2022 | 2.980 | 3.115 | 2.920 | 3.060 | 10,057,532 | +0.12(+4.08%) |
Dec 07, 2022 | 2.960 | 3.020 | 2.875 | 2.940 | 17,063,014 | -0.07(-2.33%) |
Dec 06, 2022 | 3.080 | 3.095 | 2.960 | 3.010 | 14,048,341 | -0.09(-2.90%) |
Dec 05, 2022 | 3.160 | 3.210 | 3.040 | 3.100 | 18,310,244 | -0.06(-1.90%) |
Dec 02, 2022 | 3.000 | 3.250 | 2.950 | 3.160 | 16,888,612 | +0.09(+2.93%) |
Dec 01, 2022 | 3.000 | 3.150 | 2.970 | 3.070 | 10,153,405 | +0.05(+1.66%) |
Nov 30, 2022 | 2.870 | 3.090 | 2.850 | 3.020 | 25,045,284 | +0.19(+6.71%) |
Nov 29, 2022 | 2.860 | 2.910 | 2.800 | 2.830 | 11,065,179 | +0.03(+1.07%) |
Nov 28, 2022 | 2.890 | 2.930 | 2.800 | 2.800 | 10,615,849 | -0.16(-5.41%) |
Nov 25, 2022 | 2.950 | 3.000 | 2.870 | 2.960 | 5,958,408 | +0.01(+0.34%) |
Nov 23, 2022 | 2.900 | 2.980 | 2.860 | 2.950 | 10,034,887 | +0.04(+1.37%) |
Nov 22, 2022 | 2.960 | 2.965 | 2.840 | 2.910 | 11,410,330 | -0.06(-2.02%) |
Nov 21, 2022 | 3.120 | 3.205 | 2.940 | 2.970 | 25,678,492 | -0.24(-7.48%) |
Nov 18, 2022 | 3.200 | 3.280 | 3.150 | 3.210 | 12,814,389 | -0.01(-0.31%) |
Nov 17, 2022 | 3.020 | 3.305 | 2.930 | 3.220 | 24,797,332 | +0.07(+2.22%) |
Nov 16, 2022 | 3.390 | 3.590 | 3.130 | 3.150 | 56,760,308 | +0.02(+0.64%) |
Nov 15, 2022 | 3.070 | 3.200 | 3.025 | 3.130 | 21,652,456 | +0.17(+5.74%) |
Nov 14, 2022 | 2.960 | 3.045 | 2.860 | 2.960 | 19,391,536 | +0.02(+0.68%) |
Nov 11, 2022 | 2.730 | 3.050 | 2.640 | 2.940 | 43,281,840 | +0.27(+10.11%) |
Nov 10, 2022 | 2.760 | 2.810 | 2.620 | 2.670 | 13,816,888 | +0.08(+3.09%) |
Nov 09, 2022 | 2.760 | 2.770 | 2.510 | 2.590 | 13,226,736 | -0.20(-7.17%) |
Nov 08, 2022 | 2.910 | 2.920 | 2.720 | 2.790 | 10,460,067 | -0.15(-5.10%) |
Nov 07, 2022 | 2.840 | 2.940 | 2.830 | 2.940 | 11,175,208 | +0.11(+3.89%) |
Nov 04, 2022 | 2.850 | 2.930 | 2.700 | 2.830 | 13,237,232 | +0.04(+1.43%) |
Nov 03, 2022 | 2.660 | 2.880 | 2.580 | 2.790 | 16,364,259 | +0.08(+2.95%) |
Nov 02, 2022 | 2.670 | 2.830 | 2.575 | 2.710 | 20,391,708 | +0.07(+2.65%) |