Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.300 | 3.350 | 3.215 | 3.300 | 96,670 | +0.00(+0.15%) |
Jan 30, 2023 | 3.350 | 3.360 | 3.260 | 3.295 | 44,522 | -0.02(-0.45%) |
Jan 27, 2023 | 3.360 | 3.360 | 3.280 | 3.310 | 37,638 | -0.03(-0.90%) |
Jan 26, 2023 | 3.370 | 3.440 | 3.310 | 3.340 | 43,189 | +0.01(+0.30%) |
Jan 25, 2023 | 3.560 | 3.590 | 3.330 | 3.330 | 76,844 | -0.23(-6.46%) |
Jan 24, 2023 | 3.600 | 3.650 | 3.540 | 3.560 | 40,994 | -0.02(-0.56%) |
Jan 23, 2023 | 3.550 | 3.600 | 3.500 | 3.580 | 58,958 | +0.04(+1.13%) |
Jan 20, 2023 | 3.520 | 3.630 | 3.440 | 3.540 | 141,829 | +0.04(+1.14%) |
Jan 19, 2023 | 3.460 | 3.610 | 3.420 | 3.500 | 60,732 | +0.04(+1.16%) |
Jan 18, 2023 | 3.680 | 3.700 | 3.410 | 3.460 | 112,068 | -0.22(-5.98%) |
Jan 17, 2023 | 3.540 | 3.720 | 3.451 | 3.680 | 128,207 | +0.21(+6.05%) |
Jan 13, 2023 | 3.290 | 3.504 | 3.290 | 3.470 | 117,810 | +0.19(+5.79%) |
Jan 12, 2023 | 3.180 | 3.360 | 3.180 | 3.280 | 126,282 | +0.02(+0.61%) |
Jan 11, 2023 | 3.470 | 3.530 | 3.190 | 3.260 | 225,517 | -0.25(-7.12%) |
Jan 10, 2023 | 3.980 | 3.980 | 3.310 | 3.510 | 293,729 | -0.07(-1.96%) |
Jan 09, 2023 | 4.100 | 4.230 | 3.580 | 3.580 | 107,682 | -0.28(-7.25%) |
Jan 06, 2023 | 3.490 | 4.030 | 3.490 | 3.860 | 533,890 | -0.44(-10.27%) |
Jan 05, 2023 | 4.200 | 4.400 | 4.020 | 4.302 | 126,979 | +0.29(+7.28%) |
Jan 04, 2023 | 4.200 | 4.300 | 4.000 | 4.010 | 60,452 | +0.06(+1.62%) |
Jan 03, 2023 | 4.000 | 4.200 | 3.840 | 3.946 | 50,935 | +0.17(+4.39%) |
Dec 30, 2022 | 3.760 | 3.796 | 3.560 | 3.780 | 64,704 | +0.08(+2.05%) |
Dec 29, 2022 | 3.752 | 3.796 | 3.600 | 3.704 | 50,053 | -0.05(-1.28%) |
Dec 28, 2022 | 3.674 | 3.804 | 3.562 | 3.752 | 36,341 | +0.00(+0.05%) |
Dec 27, 2022 | 3.900 | 3.954 | 3.600 | 3.750 | 40,993 | -0.05(-1.32%) |
Dec 23, 2022 | 4.268 | 4.290 | 3.800 | 3.800 | 49,161 | -0.39(-9.39%) |
Dec 22, 2022 | 4.000 | 4.198 | 3.932 | 4.194 | 36,004 | +0.22(+5.43%) |
Dec 21, 2022 | 4.600 | 4.880 | 3.900 | 3.978 | 237,229 | -0.43(-9.80%) |
Dec 20, 2022 | 4.480 | 4.560 | 4.200 | 4.410 | 16,671 | +0.04(+0.87%) |
Dec 19, 2022 | 4.174 | 4.646 | 4.174 | 4.372 | 51,853 | +0.17(+4.10%) |
Dec 16, 2022 | 4.200 | 4.400 | 4.032 | 4.200 | 37,850 | -0.06(-1.36%) |
Dec 15, 2022 | 4.118 | 4.364 | 4.100 | 4.258 | 26,950 | +0.06(+1.38%) |
Dec 14, 2022 | 4.200 | 4.400 | 4.176 | 4.200 | 34,621 | -0.20(-4.55%) |
Dec 13, 2022 | 4.200 | 4.400 | 4.082 | 4.400 | 80,912 | +0.20(+4.81%) |
Dec 12, 2022 | 3.900 | 4.210 | 3.900 | 4.198 | 28,965 | +0.23(+5.69%) |
Dec 09, 2022 | 4.166 | 4.166 | 3.782 | 3.972 | 30,816 | -0.03(-0.70%) |
Dec 08, 2022 | 4.000 | 4.196 | 3.822 | 4.000 | 18,333 | +0.00(+0.00%) |
Dec 07, 2022 | 4.036 | 4.300 | 4.000 | 4.000 | 22,846 | -0.21(-4.99%) |
Dec 06, 2022 | 4.340 | 4.400 | 4.002 | 4.210 | 47,471 | -0.10(-2.32%) |
Dec 05, 2022 | 4.162 | 4.578 | 4.162 | 4.310 | 41,981 | -0.19(-4.22%) |
Dec 02, 2022 | 4.314 | 4.600 | 4.102 | 4.500 | 62,821 | +0.24(+5.73%) |
Dec 01, 2022 | 4.400 | 4.400 | 4.200 | 4.256 | 50,841 | +0.15(+3.75%) |
Nov 30, 2022 | 4.000 | 4.398 | 3.998 | 4.102 | 144,858 | +0.10(+2.60%) |
Nov 29, 2022 | 3.920 | 3.998 | 3.704 | 3.998 | 80,697 | +0.30(+8.05%) |
Nov 28, 2022 | 3.798 | 3.898 | 3.660 | 3.700 | 65,778 | -0.09(-2.43%) |
Nov 25, 2022 | 3.840 | 3.840 | 3.572 | 3.792 | 57,633 | -0.02(-0.58%) |
Nov 23, 2022 | 4.412 | 4.514 | 3.700 | 3.814 | 150,504 | -0.60(-13.51%) |
Nov 22, 2022 | 4.400 | 4.600 | 4.216 | 4.410 | 22,060 | -0.09(-2.00%) |
Nov 21, 2022 | 4.700 | 4.716 | 4.260 | 4.500 | 24,242 | -0.07(-1.45%) |
Nov 18, 2022 | 4.720 | 4.740 | 4.440 | 4.566 | 73,132 | +0.17(+3.77%) |
Nov 17, 2022 | 4.402 | 4.596 | 4.266 | 4.400 | 54,837 | -0.00(-0.05%) |
Nov 16, 2022 | 4.000 | 4.600 | 3.900 | 4.402 | 54,853 | +0.49(+12.58%) |
Nov 15, 2022 | 4.000 | 4.500 | 3.600 | 3.910 | 104,127 | -0.13(-3.22%) |
Nov 14, 2022 | 4.000 | 4.180 | 3.870 | 4.040 | 88,075 | +0.17(+4.39%) |
Nov 11, 2022 | 3.300 | 3.998 | 3.220 | 3.870 | 151,478 | +0.68(+21.24%) |
Nov 10, 2022 | 3.180 | 3.220 | 3.068 | 3.192 | 17,761 | +0.09(+3.03%) |
Nov 09, 2022 | 3.200 | 3.202 | 3.060 | 3.098 | 41,127 | -0.01(-0.39%) |
Nov 08, 2022 | 3.100 | 3.318 | 3.044 | 3.110 | 20,863 | -0.05(-1.52%) |
Nov 07, 2022 | 3.100 | 3.198 | 3.000 | 3.158 | 15,371 | -0.03(-0.94%) |
Nov 04, 2022 | 3.340 | 3.368 | 3.088 | 3.188 | 21,990 | -0.15(-4.55%) |
Nov 03, 2022 | 3.236 | 3.396 | 3.200 | 3.340 | 19,611 | -0.02(-0.48%) |
Nov 02, 2022 | 3.394 | 3.410 | 3.222 | 3.356 | 12,725 | -0.04(-1.12%) |