Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.000 | 3.050 | 2.945 | 3.040 | 854,846 | +0.12(+4.11%) |
Jan 30, 2023 | 3.050 | 3.070 | 2.900 | 2.920 | 1,231,114 | -0.13(-4.26%) |
Jan 27, 2023 | 3.100 | 3.100 | 3.025 | 3.050 | 1,133,668 | -0.10(-3.17%) |
Jan 26, 2023 | 3.230 | 3.250 | 3.130 | 3.150 | 1,128,717 | -0.06(-1.87%) |
Jan 25, 2023 | 3.020 | 3.220 | 3.000 | 3.210 | 1,382,434 | +0.16(+5.25%) |
Jan 24, 2023 | 3.000 | 3.055 | 2.970 | 3.050 | 1,239,589 | +0.13(+4.45%) |
Jan 23, 2023 | 3.050 | 3.105 | 2.910 | 2.920 | 2,516,790 | -0.07(-2.34%) |
Jan 20, 2023 | 2.910 | 3.045 | 2.880 | 2.990 | 1,284,009 | +0.06(+2.05%) |
Jan 19, 2023 | 2.900 | 2.955 | 2.805 | 2.930 | 881,415 | -0.03(-1.01%) |
Jan 18, 2023 | 3.040 | 3.175 | 2.950 | 2.960 | 1,335,155 | -0.01(-0.34%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.905 | 2.970 | 1,197,257 | -0.16(-5.11%) |
Jan 13, 2023 | 3.190 | 3.270 | 3.110 | 3.130 | 810,873 | -0.19(-5.72%) |
Jan 12, 2023 | 3.240 | 3.330 | 3.140 | 3.320 | 788,023 | +0.09(+2.79%) |
Jan 11, 2023 | 3.180 | 3.230 | 3.110 | 3.230 | 735,952 | +0.05(+1.57%) |
Jan 10, 2023 | 3.090 | 3.180 | 3.040 | 3.180 | 1,331,877 | +0.12(+3.92%) |
Jan 09, 2023 | 2.900 | 3.070 | 2.890 | 3.060 | 1,129,628 | +0.10(+3.38%) |
Jan 06, 2023 | 2.920 | 2.970 | 2.840 | 2.960 | 845,455 | +0.15(+5.34%) |
Jan 05, 2023 | 2.570 | 2.810 | 2.560 | 2.810 | 1,241,165 | +0.27(+10.63%) |
Jan 04, 2023 | 2.440 | 2.580 | 2.420 | 2.540 | 765,806 | +0.07(+2.83%) |
Jan 03, 2023 | 2.690 | 2.710 | 2.450 | 2.470 | 895,475 | -0.20(-7.49%) |
Dec 30, 2022 | 2.790 | 2.809 | 2.640 | 2.670 | 915,710 | -0.13(-4.64%) |
Dec 29, 2022 | 2.920 | 2.960 | 2.790 | 2.800 | 569,604 | -0.07(-2.44%) |
Dec 28, 2022 | 2.780 | 2.930 | 2.780 | 2.870 | 897,326 | +0.14(+5.13%) |
Dec 27, 2022 | 2.830 | 2.830 | 2.720 | 2.730 | 1,150,828 | -0.25(-8.39%) |
Dec 23, 2022 | 2.980 | 3.100 | 2.930 | 2.980 | 1,690,085 | +0.14(+4.93%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.730 | 2.840 | 1,099,286 | +0.06(+2.16%) |
Dec 21, 2022 | 2.710 | 2.820 | 2.650 | 2.780 | 1,187,029 | +0.04(+1.46%) |
Dec 20, 2022 | 2.570 | 2.790 | 2.570 | 2.740 | 2,288,979 | +0.34(+14.17%) |
Dec 19, 2022 | 2.380 | 2.470 | 2.315 | 2.400 | 1,972,509 | +0.05(+2.13%) |
Dec 16, 2022 | 2.410 | 2.500 | 2.320 | 2.350 | 2,000,247 | -0.13(-5.24%) |
Dec 15, 2022 | 2.660 | 2.735 | 2.480 | 2.480 | 1,841,833 | -0.18(-6.77%) |
Dec 14, 2022 | 2.780 | 2.780 | 2.640 | 2.660 | 2,634,558 | -0.17(-6.01%) |
Dec 13, 2022 | 3.040 | 3.040 | 2.810 | 2.830 | 1,439,612 | -0.12(-4.07%) |
Dec 12, 2022 | 2.750 | 2.960 | 2.680 | 2.950 | 3,077,577 | +0.14(+4.98%) |
Dec 09, 2022 | 2.910 | 2.940 | 2.800 | 2.810 | 1,445,536 | -0.10(-3.44%) |
Dec 08, 2022 | 3.070 | 3.100 | 2.910 | 2.910 | 1,923,926 | -0.21(-6.73%) |
Dec 07, 2022 | 3.050 | 3.175 | 2.970 | 3.120 | 1,645,293 | +0.07(+2.30%) |
Dec 06, 2022 | 2.970 | 3.140 | 2.970 | 3.050 | 1,215,027 | +0.15(+5.17%) |
Dec 05, 2022 | 3.060 | 3.065 | 2.900 | 2.900 | 1,477,099 | -0.25(-7.94%) |
Dec 02, 2022 | 3.140 | 3.210 | 3.100 | 3.150 | 1,283,225 | +0.03(+0.96%) |
Dec 01, 2022 | 3.210 | 3.270 | 3.090 | 3.120 | 866,891 | -0.17(-5.17%) |
Nov 30, 2022 | 3.040 | 3.320 | 3.040 | 3.290 | 1,925,930 | +0.25(+8.22%) |
Nov 29, 2022 | 3.040 | 3.120 | 3.015 | 3.040 | 1,137,206 | +0.05(+1.67%) |
Nov 28, 2022 | 3.040 | 3.065 | 2.980 | 2.990 | 606,560 | -0.06(-1.97%) |
Nov 25, 2022 | 3.080 | 3.130 | 3.040 | 3.050 | 404,130 | -0.05(-1.61%) |
Nov 23, 2022 | 3.080 | 3.170 | 3.010 | 3.100 | 1,564,026 | -0.02(-0.64%) |
Nov 22, 2022 | 3.250 | 3.250 | 3.110 | 3.120 | 1,511,057 | -0.18(-5.45%) |
Nov 21, 2022 | 3.160 | 3.330 | 3.105 | 3.300 | 1,925,323 | +0.17(+5.43%) |
Nov 18, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 1,291,789 | +0.03(+0.97%) |
Nov 17, 2022 | 2.980 | 3.130 | 2.920 | 3.100 | 2,398,126 | -0.02(-0.64%) |
Nov 16, 2022 | 3.370 | 3.380 | 3.110 | 3.120 | 1,293,511 | -0.27(-7.96%) |
Nov 15, 2022 | 3.450 | 3.540 | 3.280 | 3.390 | 1,326,365 | +0.01(+0.30%) |
Nov 14, 2022 | 3.200 | 3.430 | 3.140 | 3.380 | 1,468,580 | +0.16(+4.97%) |
Nov 11, 2022 | 3.100 | 3.300 | 3.033 | 3.220 | 3,101,879 | +0.20(+6.62%) |
Nov 10, 2022 | 3.260 | 3.260 | 2.940 | 3.020 | 3,298,486 | -0.48(-13.71%) |
Nov 09, 2022 | 3.560 | 3.600 | 3.450 | 3.500 | 868,057 | -0.13(-3.58%) |
Nov 08, 2022 | 3.560 | 3.710 | 3.530 | 3.630 | 998,945 | +0.08(+2.25%) |
Nov 07, 2022 | 3.920 | 3.920 | 3.530 | 3.550 | 1,556,219 | -0.35(-8.97%) |
Nov 04, 2022 | 3.980 | 4.040 | 3.840 | 3.900 | 1,776,190 | +0.06(+1.56%) |
Nov 03, 2022 | 3.620 | 3.850 | 3.560 | 3.840 | 1,515,025 | +0.27(+7.56%) |
Nov 02, 2022 | 3.780 | 3.540 | 3.570 | 1,091,294 | -0.24(-6.30%) |