Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.230 | 4.490 | 4.230 | 4.380 | 551,500 | +0.15(+3.55%) |
Jan 30, 2023 | 4.310 | 4.340 | 4.140 | 4.230 | 544,378 | -0.12(-2.76%) |
Jan 27, 2023 | 4.120 | 4.440 | 4.070 | 4.350 | 648,862 | +0.30(+7.41%) |
Jan 26, 2023 | 3.890 | 4.070 | 3.880 | 4.050 | 427,069 | +0.16(+4.11%) |
Jan 25, 2023 | 3.410 | 3.910 | 3.400 | 3.890 | 1,097,073 | +0.35(+9.89%) |
Jan 24, 2023 | 3.370 | 3.550 | 3.310 | 3.540 | 364,403 | +0.19(+5.67%) |
Jan 23, 2023 | 3.310 | 3.420 | 3.280 | 3.350 | 347,752 | +0.04(+1.21%) |
Jan 20, 2023 | 3.260 | 3.320 | 3.170 | 3.310 | 344,844 | +0.08(+2.48%) |
Jan 19, 2023 | 3.280 | 3.300 | 3.152 | 3.230 | 342,654 | -0.11(-3.29%) |
Jan 18, 2023 | 3.500 | 3.560 | 3.310 | 3.340 | 369,294 | -0.19(-5.38%) |
Jan 17, 2023 | 3.530 | 3.650 | 3.500 | 3.530 | 467,007 | +0.03(+0.86%) |
Jan 13, 2023 | 3.460 | 3.525 | 3.400 | 3.500 | 433,880 | +0.05(+1.45%) |
Jan 12, 2023 | 3.380 | 3.455 | 3.311 | 3.450 | 290,889 | +0.10(+2.99%) |
Jan 11, 2023 | 3.390 | 3.400 | 3.305 | 3.350 | 501,247 | +0.00(+0.00%) |
Jan 10, 2023 | 3.200 | 3.370 | 3.090 | 3.350 | 475,825 | +0.15(+4.69%) |
Jan 09, 2023 | 2.890 | 3.295 | 2.875 | 3.200 | 765,289 | +0.34(+11.89%) |
Jan 06, 2023 | 2.700 | 2.925 | 2.670 | 2.860 | 464,167 | +0.19(+7.12%) |
Jan 05, 2023 | 2.870 | 2.880 | 2.660 | 2.670 | 411,766 | -0.21(-7.29%) |
Jan 04, 2023 | 2.860 | 2.960 | 2.835 | 2.880 | 338,734 | +0.05(+1.77%) |
Jan 03, 2023 | 2.830 | 2.980 | 2.780 | 2.830 | 563,286 | +0.05(+1.80%) |
Dec 30, 2022 | 2.720 | 2.840 | 2.720 | 2.780 | 447,987 | -0.02(-0.71%) |
Dec 29, 2022 | 2.680 | 2.835 | 2.670 | 2.800 | 561,092 | +0.15(+5.66%) |
Dec 28, 2022 | 2.750 | 2.820 | 2.570 | 2.650 | 465,454 | -0.10(-3.64%) |
Dec 27, 2022 | 2.860 | 2.860 | 2.660 | 2.750 | 417,530 | -0.11(-3.85%) |
Dec 23, 2022 | 2.940 | 3.025 | 2.790 | 2.860 | 347,333 | -0.11(-3.70%) |
Dec 22, 2022 | 2.810 | 2.990 | 2.780 | 2.970 | 362,890 | +0.11(+3.85%) |
Dec 21, 2022 | 2.850 | 2.949 | 2.820 | 2.860 | 473,278 | +0.06(+2.14%) |
Dec 20, 2022 | 2.900 | 2.920 | 2.740 | 2.800 | 840,008 | -0.10(-3.45%) |
Dec 19, 2022 | 3.070 | 3.095 | 2.790 | 2.900 | 739,027 | -0.19(-6.15%) |
Dec 16, 2022 | 3.280 | 3.280 | 3.005 | 3.090 | 1,219,185 | -0.24(-7.21%) |
Dec 15, 2022 | 3.350 | 3.399 | 3.265 | 3.330 | 391,671 | -0.10(-2.92%) |
Dec 14, 2022 | 3.350 | 3.510 | 3.290 | 3.430 | 566,075 | +0.11(+3.31%) |
Dec 13, 2022 | 3.730 | 3.880 | 3.320 | 3.320 | 601,195 | -0.30(-8.29%) |
Dec 12, 2022 | 3.530 | 3.620 | 3.350 | 3.620 | 387,792 | +0.08(+2.26%) |
Dec 09, 2022 | 3.400 | 3.650 | 3.350 | 3.540 | 317,708 | +0.14(+4.12%) |
Dec 08, 2022 | 3.570 | 3.600 | 3.350 | 3.400 | 335,653 | -0.16(-4.49%) |
Dec 07, 2022 | 3.680 | 3.745 | 3.540 | 3.560 | 227,367 | -0.14(-3.78%) |
Dec 06, 2022 | 3.630 | 3.715 | 3.570 | 3.700 | 556,146 | +0.08(+2.21%) |
Dec 05, 2022 | 3.540 | 3.620 | 3.430 | 3.620 | 389,336 | +0.07(+1.97%) |
Dec 02, 2022 | 3.540 | 3.615 | 3.470 | 3.550 | 437,672 | -0.05(-1.39%) |
Dec 01, 2022 | 3.500 | 3.710 | 3.429 | 3.600 | 672,096 | +0.13(+3.75%) |
Nov 30, 2022 | 3.760 | 3.760 | 3.381 | 3.470 | 2,258,963 | -0.26(-6.97%) |
Nov 29, 2022 | 3.750 | 3.840 | 3.600 | 3.730 | 371,211 | +0.01(+0.27%) |
Nov 28, 2022 | 3.950 | 3.955 | 3.690 | 3.720 | 373,968 | -0.26(-6.53%) |
Nov 25, 2022 | 4.040 | 4.110 | 3.860 | 3.980 | 266,399 | -0.08(-1.97%) |
Nov 23, 2022 | 3.970 | 4.085 | 3.890 | 4.060 | 320,588 | +0.10(+2.53%) |
Nov 22, 2022 | 3.820 | 3.980 | 3.745 | 3.960 | 329,070 | +0.16(+4.21%) |
Nov 21, 2022 | 3.870 | 3.890 | 3.685 | 3.800 | 709,612 | -0.17(-4.28%) |
Nov 18, 2022 | 3.810 | 3.995 | 3.730 | 3.970 | 662,080 | +0.28(+7.59%) |
Nov 17, 2022 | 3.620 | 3.710 | 3.530 | 3.690 | 490,649 | -0.01(-0.27%) |
Nov 16, 2022 | 3.460 | 3.730 | 3.390 | 3.700 | 864,973 | +0.22(+6.32%) |
Nov 15, 2022 | 3.280 | 3.540 | 3.280 | 3.480 | 507,827 | +0.23(+7.08%) |
Nov 14, 2022 | 3.540 | 3.560 | 3.230 | 3.250 | 836,169 | -0.29(-8.19%) |
Nov 11, 2022 | 3.430 | 3.590 | 3.340 | 3.540 | 697,348 | +0.06(+1.72%) |
Nov 10, 2022 | 3.400 | 3.500 | 3.280 | 3.480 | 832,185 | +0.19(+5.78%) |
Nov 09, 2022 | 3.460 | 3.535 | 3.245 | 3.290 | 611,088 | -0.26(-7.32%) |
Nov 08, 2022 | 3.660 | 3.735 | 3.371 | 3.550 | 983,445 | -0.12(-3.27%) |
Nov 07, 2022 | 3.150 | 3.730 | 3.123 | 3.670 | 1,448,204 | +0.57(+18.39%) |
Nov 04, 2022 | 2.800 | 3.130 | 2.765 | 3.100 | 840,435 | +0.39(+14.39%) |
Nov 03, 2022 | 2.620 | 2.785 | 2.520 | 2.710 | 525,666 | -0.12(-4.24%) |
Nov 02, 2022 | 3.010 | 3.011 | 2.800 | 2.830 | 756,557 | -0.15(-5.03%) |