Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.070 | 4.130 | 4.070 | 4.110 | 59,502 | -0.00(-0.12%) |
Jan 30, 2023 | 4.140 | 4.160 | 4.110 | 4.115 | 88,242 | -0.08(-2.02%) |
Jan 27, 2023 | 4.175 | 4.210 | 4.160 | 4.200 | 30,828 | -0.00(-0.00%) |
Jan 26, 2023 | 4.180 | 4.210 | 4.150 | 4.200 | 184,509 | +0.02(+0.36%) |
Jan 25, 2023 | 4.090 | 4.190 | 4.080 | 4.185 | 209,649 | +0.15(+3.85%) |
Jan 24, 2023 | 4.000 | 4.065 | 4.000 | 4.030 | 174,561 | +0.06(+1.51%) |
Jan 23, 2023 | 3.970 | 3.990 | 3.950 | 3.970 | 39,528 | -0.03(-0.75%) |
Jan 20, 2023 | 3.960 | 4.000 | 3.940 | 4.000 | 107,238 | +0.07(+1.78%) |
Jan 19, 2023 | 3.870 | 3.930 | 3.860 | 3.930 | 154,713 | +0.05(+1.29%) |
Jan 18, 2023 | 3.960 | 3.980 | 3.880 | 3.880 | 158,057 | +0.10(+2.65%) |
Jan 17, 2023 | 3.820 | 3.840 | 3.780 | 3.780 | 143,400 | -0.02(-0.53%) |
Jan 13, 2023 | 3.700 | 3.800 | 3.690 | 3.800 | 124,892 | +0.11(+3.06%) |
Jan 12, 2023 | 3.700 | 3.700 | 3.650 | 3.687 | 95,530 | +0.18(+5.04%) |
Jan 11, 2023 | 3.460 | 3.520 | 3.450 | 3.510 | 36,406 | +0.04(+1.15%) |
Jan 10, 2023 | 3.460 | 3.474 | 3.440 | 3.470 | 54,643 | +0.00(+0.00%) |
Jan 09, 2023 | 3.485 | 3.520 | 3.470 | 3.470 | 95,763 | +0.12(+3.58%) |
Jan 06, 2023 | 3.300 | 3.360 | 3.280 | 3.350 | 53,640 | +0.11(+3.40%) |
Jan 05, 2023 | 3.230 | 3.262 | 3.230 | 3.240 | 120,471 | +0.05(+1.41%) |
Jan 04, 2023 | 3.110 | 3.210 | 3.110 | 3.195 | 63,034 | +0.17(+5.79%) |
Jan 03, 2023 | 3.050 | 3.050 | 3.000 | 3.020 | 128,645 | +0.10(+3.42%) |
Dec 30, 2022 | 2.910 | 2.950 | 2.910 | 2.920 | 108,142 | -0.08(-2.67%) |
Dec 29, 2022 | 2.960 | 3.000 | 2.940 | 3.000 | 84,386 | +0.02(+0.67%) |
Dec 28, 2022 | 3.030 | 3.050 | 2.970 | 2.980 | 122,316 | -0.07(-2.30%) |
Dec 27, 2022 | 3.000 | 3.100 | 3.000 | 3.050 | 31,485 | -0.01(-0.33%) |
Dec 23, 2022 | 3.010 | 3.070 | 3.010 | 3.060 | 37,470 | +0.01(+0.33%) |
Dec 22, 2022 | 3.060 | 3.070 | 3.010 | 3.050 | 80,822 | -0.04(-1.29%) |
Dec 21, 2022 | 3.090 | 3.100 | 3.080 | 3.090 | 68,902 | +0.02(+0.65%) |
Dec 20, 2022 | 3.050 | 3.080 | 3.042 | 3.070 | 71,118 | -0.04(-1.29%) |
Dec 19, 2022 | 3.150 | 3.170 | 3.100 | 3.110 | 71,589 | -0.03(-0.96%) |
Dec 16, 2022 | 3.170 | 3.190 | 3.120 | 3.140 | 131,873 | -0.09(-2.79%) |
Dec 15, 2022 | 3.270 | 3.270 | 3.210 | 3.230 | 54,243 | +0.03(+0.94%) |
Dec 14, 2022 | 3.220 | 3.230 | 3.150 | 3.200 | 250,836 | -0.10(-3.03%) |
Dec 13, 2022 | 3.350 | 3.362 | 3.260 | 3.300 | 224,036 | +0.08(+2.48%) |
Dec 12, 2022 | 3.240 | 3.240 | 3.180 | 3.220 | 43,285 | -0.02(-0.62%) |
Dec 09, 2022 | 3.180 | 3.250 | 3.180 | 3.240 | 59,323 | +0.01(+0.31%) |
Dec 08, 2022 | 3.250 | 3.270 | 3.230 | 3.230 | 60,735 | +0.02(+0.62%) |
Dec 07, 2022 | 3.240 | 3.245 | 3.180 | 3.210 | 55,614 | +0.01(+0.31%) |
Dec 06, 2022 | 3.260 | 3.260 | 3.190 | 3.200 | 75,432 | -0.01(-0.47%) |
Dec 05, 2022 | 3.255 | 3.255 | 3.200 | 3.215 | 27,537 | -0.03(-0.77%) |
Dec 02, 2022 | 3.250 | 3.260 | 3.195 | 3.240 | 22,620 | +0.04(+1.25%) |
Dec 01, 2022 | 3.230 | 3.255 | 3.180 | 3.200 | 87,003 | -0.03(-1.08%) |
Nov 30, 2022 | 3.210 | 3.240 | 3.140 | 3.235 | 34,371 | +0.06(+1.89%) |
Nov 29, 2022 | 3.140 | 3.180 | 3.140 | 3.175 | 16,251 | +0.00(+0.16%) |
Nov 28, 2022 | 3.170 | 3.210 | 3.140 | 3.170 | 30,741 | -0.01(-0.31%) |
Nov 25, 2022 | 3.225 | 3.270 | 3.180 | 3.180 | 35,347 | +0.05(+1.60%) |
Nov 23, 2022 | 3.155 | 3.160 | 3.120 | 3.130 | 60,192 | +0.03(+1.13%) |
Nov 22, 2022 | 3.070 | 3.095 | 3.060 | 3.095 | 10,210 | -0.01(-0.32%) |
Nov 21, 2022 | 3.040 | 3.120 | 3.040 | 3.105 | 59,685 | +0.02(+0.81%) |
Nov 18, 2022 | 3.090 | 3.150 | 3.060 | 3.080 | 42,555 | -0.01(-0.32%) |
Nov 17, 2022 | 3.025 | 3.100 | 3.020 | 3.090 | 50,876 | -0.01(-0.32%) |
Nov 16, 2022 | 3.120 | 3.120 | 3.080 | 3.100 | 194,843 | -0.14(-4.32%) |
Nov 15, 2022 | 3.290 | 3.290 | 3.190 | 3.240 | 112,277 | +0.00(+0.00%) |
Nov 14, 2022 | 3.220 | 3.290 | 3.210 | 3.240 | 93,281 | +0.01(+0.31%) |
Nov 11, 2022 | 3.220 | 3.240 | 3.170 | 3.230 | 103,306 | +0.10(+3.19%) |
Nov 10, 2022 | 3.060 | 3.140 | 3.020 | 3.130 | 209,626 | +0.25(+8.68%) |
Nov 09, 2022 | 2.920 | 2.930 | 2.870 | 2.880 | 101,350 | -0.06(-2.04%) |
Nov 08, 2022 | 2.890 | 2.950 | 2.890 | 2.940 | 121,496 | +0.07(+2.44%) |
Nov 07, 2022 | 2.885 | 2.910 | 2.850 | 2.870 | 506,543 | +0.09(+3.24%) |
Nov 04, 2022 | 2.760 | 2.810 | 2.750 | 2.780 | 81,641 | +0.07(+2.73%) |
Nov 03, 2022 | 2.650 | 2.740 | 2.640 | 2.706 | 109,292 | -0.00(-0.15%) |
Nov 02, 2022 | 2.770 | 2.810 | 2.710 | 2.710 | 137,351 | -0.08(-2.87%) |