Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.600 | 3.750 | 3.360 | 3.600 | 41,997 | +0.07(+1.98%) |
Jan 30, 2023 | 3.550 | 3.730 | 3.500 | 3.530 | 12,451 | -0.04(-1.12%) |
Jan 27, 2023 | 3.625 | 3.630 | 3.547 | 3.570 | 12,686 | -0.06(-1.65%) |
Jan 26, 2023 | 3.550 | 3.640 | 3.470 | 3.630 | 16,191 | +0.07(+1.97%) |
Jan 25, 2023 | 3.530 | 3.640 | 3.430 | 3.560 | 26,749 | +0.00(+0.14%) |
Jan 24, 2023 | 3.650 | 3.689 | 3.500 | 3.555 | 32,148 | -0.11(-3.13%) |
Jan 23, 2023 | 3.860 | 3.900 | 3.650 | 3.670 | 35,905 | -0.18(-4.68%) |
Jan 20, 2023 | 4.020 | 4.040 | 3.750 | 3.850 | 45,523 | -0.01(-0.26%) |
Jan 19, 2023 | 3.830 | 3.965 | 3.730 | 3.860 | 15,399 | -0.03(-0.77%) |
Jan 18, 2023 | 3.920 | 4.040 | 3.800 | 3.890 | 93,035 | +0.02(+0.52%) |
Jan 17, 2023 | 4.040 | 4.080 | 3.830 | 3.870 | 22,428 | -0.23(-5.61%) |
Jan 13, 2023 | 4.050 | 4.150 | 3.990 | 4.100 | 13,262 | -0.01(-0.24%) |
Jan 12, 2023 | 4.060 | 4.150 | 4.060 | 4.110 | 20,961 | +0.01(+0.24%) |
Jan 11, 2023 | 4.132 | 4.233 | 4.060 | 4.100 | 53,391 | +0.03(+0.74%) |
Jan 10, 2023 | 4.000 | 4.180 | 3.820 | 4.070 | 126,112 | +0.10(+2.52%) |
Jan 09, 2023 | 3.650 | 4.000 | 3.650 | 3.970 | 66,976 | +0.25(+6.72%) |
Jan 06, 2023 | 3.850 | 3.850 | 3.700 | 3.720 | 35,428 | -0.09(-2.36%) |
Jan 05, 2023 | 3.800 | 3.915 | 3.750 | 3.810 | 26,669 | -0.12(-3.05%) |
Jan 04, 2023 | 3.740 | 3.940 | 3.534 | 3.930 | 81,747 | +0.26(+6.94%) |
Jan 03, 2023 | 3.740 | 3.950 | 3.370 | 3.675 | 129,774 | -0.03(-0.68%) |
Dec 30, 2022 | 3.340 | 3.700 | 3.040 | 3.700 | 155,263 | +0.40(+12.12%) |
Dec 29, 2022 | 3.180 | 3.300 | 3.090 | 3.300 | 64,687 | +0.15(+4.76%) |
Dec 28, 2022 | 3.070 | 3.150 | 2.965 | 3.150 | 59,345 | +0.06(+1.94%) |
Dec 27, 2022 | 3.090 | 3.190 | 3.090 | 3.090 | 49,662 | -0.03(-0.96%) |
Dec 23, 2022 | 2.945 | 3.190 | 2.945 | 3.120 | 122,251 | +0.17(+5.76%) |
Dec 22, 2022 | 2.800 | 2.990 | 2.790 | 2.950 | 45,049 | +0.14(+4.98%) |
Dec 21, 2022 | 2.740 | 2.890 | 2.690 | 2.810 | 99,924 | +0.05(+1.81%) |
Dec 20, 2022 | 2.720 | 2.775 | 2.680 | 2.760 | 15,964 | +0.00(+0.00%) |
Dec 19, 2022 | 2.750 | 2.770 | 2.600 | 2.760 | 25,442 | +0.01(+0.36%) |
Dec 16, 2022 | 2.730 | 2.750 | 2.600 | 2.750 | 46,124 | +0.03(+1.10%) |
Dec 15, 2022 | 2.740 | 2.750 | 2.680 | 2.720 | 12,046 | -0.01(-0.55%) |
Dec 14, 2022 | 2.660 | 2.870 | 2.660 | 2.735 | 24,902 | +0.06(+2.43%) |
Dec 13, 2022 | 2.920 | 2.920 | 2.660 | 2.670 | 84,374 | -0.13(-4.64%) |
Dec 12, 2022 | 2.760 | 2.890 | 2.760 | 2.800 | 8,499 | +0.05(+1.82%) |
Dec 09, 2022 | 2.780 | 2.830 | 2.750 | 2.750 | 14,362 | -0.10(-3.51%) |
Dec 08, 2022 | 2.810 | 2.880 | 2.810 | 2.850 | 14,551 | +0.05(+1.79%) |
Dec 07, 2022 | 2.734 | 2.873 | 2.670 | 2.800 | 19,175 | +0.02(+0.90%) |
Dec 06, 2022 | 2.860 | 2.913 | 2.623 | 2.775 | 16,897 | -0.02(-0.89%) |
Dec 05, 2022 | 2.790 | 2.870 | 2.610 | 2.800 | 91,003 | +0.08(+2.94%) |
Dec 02, 2022 | 2.790 | 2.800 | 2.720 | 2.720 | 43,912 | -0.11(-3.89%) |
Dec 01, 2022 | 2.930 | 2.981 | 2.775 | 2.830 | 34,427 | -0.18(-5.98%) |
Nov 30, 2022 | 3.100 | 3.131 | 2.900 | 3.010 | 49,820 | -0.11(-3.53%) |
Nov 29, 2022 | 3.020 | 3.150 | 3.020 | 3.120 | 26,298 | -0.05(-1.58%) |
Nov 28, 2022 | 3.190 | 3.205 | 3.120 | 3.170 | 35,906 | -0.02(-0.63%) |
Nov 25, 2022 | 3.150 | 3.200 | 3.080 | 3.190 | 271,465 | +0.06(+1.92%) |
Nov 23, 2022 | 3.120 | 3.225 | 3.050 | 3.130 | 16,219 | -0.04(-1.26%) |
Nov 22, 2022 | 3.040 | 3.200 | 3.030 | 3.170 | 19,852 | +0.11(+3.59%) |
Nov 21, 2022 | 3.070 | 3.200 | 3.020 | 3.060 | 10,316 | -0.14(-4.38%) |
Nov 18, 2022 | 3.190 | 3.240 | 3.160 | 3.200 | 22,637 | +0.10(+3.23%) |
Nov 17, 2022 | 3.130 | 3.230 | 3.070 | 3.100 | 31,363 | -0.10(-3.13%) |
Nov 16, 2022 | 3.140 | 3.240 | 3.035 | 3.200 | 18,960 | +0.07(+2.24%) |
Nov 15, 2022 | 3.150 | 3.229 | 3.065 | 3.130 | 27,624 | +0.01(+0.32%) |
Nov 14, 2022 | 3.000 | 3.150 | 3.000 | 3.120 | 18,827 | +0.02(+0.65%) |
Nov 11, 2022 | 3.070 | 3.100 | 2.860 | 3.100 | 35,752 | +0.06(+1.97%) |
Nov 10, 2022 | 3.020 | 3.140 | 2.920 | 3.040 | 23,145 | +0.07(+2.36%) |
Nov 09, 2022 | 2.950 | 2.985 | 2.770 | 2.970 | 24,122 | -0.03(-1.00%) |
Nov 08, 2022 | 3.015 | 3.060 | 2.885 | 3.000 | 35,723 | +0.03(+1.01%) |
Nov 07, 2022 | 3.000 | 3.020 | 2.935 | 2.970 | 15,631 | -0.08(-2.62%) |
Nov 04, 2022 | 3.049 | 3.050 | 2.710 | 3.050 | 63,099 | +0.00(+0.00%) |
Nov 03, 2022 | 3.000 | 3.100 | 2.900 | 3.050 | 17,559 | +0.05(+1.67%) |
Nov 02, 2022 | 2.980 | 3.100 | 2.970 | 3.000 | 59,632 | +0.13(+4.53%) |