Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.050 | 3.100 | 3.035 | 3.090 | 43,148 | +0.06(+1.98%) |
Jan 30, 2023 | 3.100 | 3.120 | 3.000 | 3.030 | 64,934 | -0.07(-2.26%) |
Jan 27, 2023 | 3.100 | 3.123 | 3.100 | 3.100 | 15,855 | -0.02(-0.80%) |
Jan 26, 2023 | 3.100 | 3.150 | 3.085 | 3.125 | 24,244 | +0.04(+1.46%) |
Jan 25, 2023 | 3.030 | 3.150 | 3.010 | 3.080 | 20,260 | +0.09(+3.01%) |
Jan 24, 2023 | 3.000 | 3.060 | 2.990 | 2.990 | 32,778 | -0.02(-0.66%) |
Jan 23, 2023 | 3.170 | 3.240 | 2.940 | 3.010 | 30,079 | -0.16(-5.05%) |
Jan 20, 2023 | 3.220 | 3.220 | 3.130 | 3.170 | 5,773 | -0.05(-1.55%) |
Jan 19, 2023 | 3.190 | 3.280 | 3.150 | 3.220 | 13,641 | +0.01(+0.31%) |
Jan 18, 2023 | 3.170 | 3.290 | 3.111 | 3.210 | 24,608 | +0.00(+0.00%) |
Jan 17, 2023 | 3.240 | 3.300 | 3.200 | 3.210 | 18,330 | -0.09(-2.73%) |
Jan 13, 2023 | 3.340 | 3.391 | 3.170 | 3.300 | 7,195 | +0.06(+1.85%) |
Jan 12, 2023 | 3.420 | 3.550 | 3.060 | 3.240 | 116,700 | -0.26(-7.43%) |
Jan 11, 2023 | 3.500 | 3.600 | 3.480 | 3.500 | 14,146 | -0.07(-1.96%) |
Jan 10, 2023 | 3.540 | 3.660 | 3.540 | 3.570 | 20,636 | +0.03(+0.85%) |
Jan 09, 2023 | 3.550 | 3.550 | 3.440 | 3.540 | 17,115 | +0.01(+0.28%) |
Jan 06, 2023 | 3.500 | 3.660 | 3.440 | 3.530 | 32,650 | +0.03(+0.86%) |
Jan 05, 2023 | 3.630 | 3.630 | 3.380 | 3.500 | 35,089 | -0.13(-3.58%) |
Jan 04, 2023 | 3.540 | 3.725 | 3.445 | 3.630 | 16,480 | +0.00(+0.00%) |
Jan 03, 2023 | 3.880 | 4.000 | 3.630 | 3.630 | 9,886 | -0.25(-6.44%) |
Dec 30, 2022 | 3.680 | 3.880 | 3.557 | 3.880 | 28,050 | +0.12(+3.19%) |
Dec 29, 2022 | 3.450 | 3.770 | 3.400 | 3.760 | 34,356 | +0.31(+8.99%) |
Dec 28, 2022 | 3.440 | 3.530 | 3.300 | 3.450 | 20,620 | +0.00(+0.00%) |
Dec 27, 2022 | 3.340 | 3.564 | 3.145 | 3.450 | 42,374 | +0.14(+4.23%) |
Dec 23, 2022 | 3.210 | 3.310 | 3.050 | 3.310 | 11,395 | +0.05(+1.53%) |
Dec 22, 2022 | 3.350 | 3.373 | 3.140 | 3.260 | 63,207 | -0.12(-3.55%) |
Dec 21, 2022 | 3.350 | 3.430 | 3.310 | 3.380 | 38,197 | +0.05(+1.50%) |
Dec 20, 2022 | 3.190 | 3.350 | 3.170 | 3.330 | 34,750 | +0.13(+4.07%) |
Dec 19, 2022 | 3.300 | 3.350 | 3.110 | 3.200 | 12,066 | -0.00(-0.00%) |
Dec 16, 2022 | 3.300 | 3.465 | 3.031 | 3.200 | 45,513 | -0.09(-2.74%) |
Dec 15, 2022 | 3.445 | 3.445 | 3.120 | 3.290 | 34,061 | -0.03(-0.90%) |
Dec 14, 2022 | 3.450 | 3.450 | 3.250 | 3.320 | 21,686 | -0.02(-0.60%) |
Dec 13, 2022 | 3.660 | 3.660 | 3.340 | 3.340 | 31,389 | -0.32(-8.74%) |
Dec 12, 2022 | 3.600 | 3.740 | 3.476 | 3.660 | 18,550 | +0.06(+1.67%) |
Dec 09, 2022 | 3.530 | 3.650 | 3.350 | 3.600 | 54,555 | +0.17(+4.96%) |
Dec 08, 2022 | 3.230 | 3.458 | 3.230 | 3.430 | 72,366 | +0.19(+5.70%) |
Dec 07, 2022 | 3.100 | 3.440 | 3.100 | 3.245 | 98,586 | +0.10(+3.02%) |
Dec 06, 2022 | 2.990 | 3.165 | 2.990 | 3.150 | 38,597 | +0.05(+1.61%) |
Dec 05, 2022 | 2.910 | 3.140 | 2.910 | 3.100 | 5,471 | -0.04(-1.43%) |
Dec 02, 2022 | 3.000 | 3.190 | 3.000 | 3.145 | 34,972 | +0.06(+1.78%) |
Dec 01, 2022 | 3.130 | 3.190 | 3.080 | 3.090 | 19,147 | -0.06(-1.90%) |
Nov 30, 2022 | 2.992 | 3.180 | 2.950 | 3.150 | 44,213 | +0.12(+3.96%) |
Nov 29, 2022 | 2.950 | 3.070 | 2.950 | 3.030 | 75,965 | +0.04(+1.34%) |
Nov 28, 2022 | 2.940 | 2.990 | 2.880 | 2.990 | 42,594 | +0.03(+1.01%) |
Nov 25, 2022 | 2.960 | 2.980 | 2.870 | 2.960 | 10,135 | +0.09(+3.14%) |
Nov 23, 2022 | 2.930 | 2.934 | 2.850 | 2.870 | 8,502 | -0.01(-0.35%) |
Nov 22, 2022 | 2.960 | 3.040 | 2.880 | 2.880 | 21,917 | -0.14(-4.64%) |
Nov 21, 2022 | 2.850 | 3.070 | 2.850 | 3.020 | 52,626 | +0.10(+3.42%) |
Nov 18, 2022 | 2.830 | 3.040 | 2.830 | 2.920 | 38,750 | +0.09(+3.36%) |
Nov 17, 2022 | 2.979 | 3.020 | 2.800 | 2.825 | 19,191 | -0.13(-4.56%) |
Nov 16, 2022 | 3.010 | 3.010 | 2.920 | 2.960 | 11,133 | +0.00(+0.00%) |
Nov 15, 2022 | 2.770 | 3.010 | 2.770 | 2.960 | 9,879 | +0.16(+5.71%) |
Nov 14, 2022 | 3.050 | 3.120 | 2.710 | 2.800 | 84,489 | -0.18(-6.04%) |
Nov 11, 2022 | 3.000 | 3.040 | 2.961 | 2.980 | 11,154 | +0.00(+0.00%) |
Nov 10, 2022 | 2.970 | 3.040 | 2.930 | 2.980 | 10,816 | -0.03(-1.06%) |
Nov 09, 2022 | 3.090 | 3.120 | 2.905 | 3.012 | 22,320 | -0.02(-0.59%) |
Nov 08, 2022 | 2.845 | 3.030 | 2.845 | 3.030 | 49,382 | +0.20(+7.07%) |
Nov 07, 2022 | 2.840 | 2.913 | 2.770 | 2.830 | 29,744 | -0.07(-2.41%) |
Nov 04, 2022 | 2.940 | 2.940 | 2.830 | 2.900 | 31,299 | +0.11(+3.94%) |
Nov 03, 2022 | 2.960 | 3.000 | 2.790 | 2.790 | 37,841 | -0.12(-4.12%) |
Nov 02, 2022 | 3.040 | 3.080 | 2.910 | 2.910 | 20,977 | -0.15(-4.90%) |