Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.440 | 3.535 | 3.410 | 3.490 | 1,403,018 | +0.09(+2.65%) |
Jan 30, 2023 | 3.570 | 3.575 | 3.390 | 3.400 | 983,341 | -0.18(-5.03%) |
Jan 27, 2023 | 3.470 | 3.605 | 3.470 | 3.580 | 882,832 | +0.13(+3.77%) |
Jan 26, 2023 | 3.510 | 3.550 | 3.398 | 3.450 | 689,058 | -0.03(-0.86%) |
Jan 25, 2023 | 3.430 | 3.500 | 3.350 | 3.480 | 729,595 | +0.03(+0.87%) |
Jan 24, 2023 | 3.410 | 3.470 | 3.385 | 3.450 | 1,112,454 | +0.01(+0.29%) |
Jan 23, 2023 | 3.440 | 3.465 | 3.380 | 3.440 | 1,071,145 | +0.00(+0.00%) |
Jan 20, 2023 | 3.410 | 3.455 | 3.300 | 3.440 | 1,140,999 | +0.09(+2.69%) |
Jan 19, 2023 | 3.400 | 3.420 | 3.325 | 3.350 | 761,373 | -0.07(-2.05%) |
Jan 18, 2023 | 3.600 | 3.660 | 3.400 | 3.420 | 862,011 | -0.15(-4.20%) |
Jan 17, 2023 | 3.650 | 3.650 | 3.540 | 3.570 | 1,091,645 | -0.07(-1.92%) |
Jan 13, 2023 | 3.600 | 3.757 | 3.550 | 3.640 | 1,586,921 | +0.01(+0.28%) |
Jan 12, 2023 | 3.450 | 3.630 | 3.370 | 3.630 | 1,879,389 | +0.19(+5.52%) |
Jan 11, 2023 | 3.380 | 3.465 | 3.315 | 3.440 | 950,684 | +0.07(+2.08%) |
Jan 10, 2023 | 3.140 | 3.370 | 3.135 | 3.370 | 1,099,154 | +0.22(+6.98%) |
Jan 09, 2023 | 3.320 | 3.340 | 3.140 | 3.150 | 1,296,789 | -0.16(-4.83%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.175 | 3.310 | 1,446,194 | -0.07(-2.07%) |
Jan 05, 2023 | 3.310 | 3.410 | 3.252 | 3.380 | 1,118,463 | +0.05(+1.65%) |
Jan 04, 2023 | 3.150 | 3.345 | 3.130 | 3.325 | 1,142,769 | +0.19(+5.89%) |
Jan 03, 2023 | 3.140 | 3.200 | 3.090 | 3.140 | 1,671,427 | +0.00(+0.00%) |
Dec 30, 2022 | 3.130 | 3.160 | 2.995 | 3.140 | 1,323,209 | +0.04(+1.29%) |
Dec 29, 2022 | 2.780 | 3.130 | 2.770 | 3.100 | 2,070,034 | +0.32(+11.51%) |
Dec 28, 2022 | 2.750 | 2.880 | 2.721 | 2.780 | 1,638,534 | +0.01(+0.36%) |
Dec 27, 2022 | 2.930 | 2.970 | 2.760 | 2.770 | 1,556,147 | -0.20(-6.73%) |
Dec 23, 2022 | 3.100 | 3.170 | 2.950 | 2.970 | 1,251,870 | -0.17(-5.41%) |
Dec 22, 2022 | 3.100 | 3.145 | 2.950 | 3.140 | 1,246,889 | -0.02(-0.63%) |
Dec 21, 2022 | 3.090 | 3.220 | 3.050 | 3.160 | 1,507,086 | +0.06(+1.94%) |
Dec 20, 2022 | 3.100 | 3.150 | 3.070 | 3.100 | 1,605,965 | +0.01(+0.32%) |
Dec 19, 2022 | 3.430 | 3.450 | 3.070 | 3.090 | 1,673,531 | -0.35(-10.17%) |
Dec 16, 2022 | 3.300 | 3.510 | 3.270 | 3.440 | 5,194,123 | +0.14(+4.24%) |
Dec 15, 2022 | 3.410 | 3.450 | 3.300 | 3.300 | 1,448,856 | -0.15(-4.35%) |
Dec 14, 2022 | 3.490 | 3.530 | 3.415 | 3.450 | 1,415,001 | -0.05(-1.43%) |
Dec 13, 2022 | 3.630 | 3.680 | 3.393 | 3.500 | 1,687,423 | -0.01(-0.28%) |
Dec 12, 2022 | 3.430 | 3.540 | 3.425 | 3.510 | 1,407,384 | +0.06(+1.74%) |
Dec 09, 2022 | 3.490 | 3.530 | 3.425 | 3.450 | 1,005,950 | -0.04(-1.15%) |
Dec 08, 2022 | 3.450 | 3.520 | 3.370 | 3.490 | 822,757 | +0.08(+2.35%) |
Dec 07, 2022 | 3.440 | 3.470 | 3.370 | 3.410 | 956,917 | -0.02(-0.58%) |
Dec 06, 2022 | 3.510 | 3.510 | 3.390 | 3.430 | 1,373,894 | -0.11(-3.11%) |
Dec 05, 2022 | 3.640 | 3.640 | 3.490 | 3.540 | 1,177,224 | -0.11(-3.01%) |
Dec 02, 2022 | 3.510 | 3.690 | 3.450 | 3.650 | 1,797,701 | +0.09(+2.53%) |
Dec 01, 2022 | 3.660 | 3.700 | 3.520 | 3.560 | 1,218,270 | -0.10(-2.73%) |
Nov 30, 2022 | 3.570 | 3.670 | 3.480 | 3.660 | 1,660,891 | +0.12(+3.39%) |
Nov 29, 2022 | 3.510 | 3.630 | 3.475 | 3.540 | 1,135,590 | +0.07(+2.02%) |
Nov 28, 2022 | 3.590 | 3.650 | 3.420 | 3.470 | 1,028,747 | -0.09(-2.53%) |
Nov 25, 2022 | 3.610 | 3.610 | 3.490 | 3.560 | 536,499 | +0.01(+0.28%) |
Nov 23, 2022 | 3.590 | 3.680 | 3.520 | 3.550 | 1,305,925 | -0.05(-1.39%) |
Nov 22, 2022 | 3.630 | 3.690 | 3.495 | 3.600 | 920,019 | +0.00(+0.00%) |
Nov 21, 2022 | 3.610 | 3.670 | 3.570 | 3.600 | 992,277 | -0.05(-1.37%) |
Nov 18, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 910,638 | -0.01(-0.27%) |
Nov 17, 2022 | 3.670 | 3.710 | 3.580 | 3.660 | 852,677 | -0.05(-1.35%) |
Nov 16, 2022 | 3.870 | 3.880 | 3.690 | 3.710 | 1,013,074 | -0.20(-5.12%) |
Nov 15, 2022 | 4.060 | 4.140 | 3.880 | 3.910 | 1,567,483 | -0.01(-0.26%) |
Nov 14, 2022 | 4.020 | 4.080 | 3.900 | 3.920 | 1,404,919 | -0.11(-2.73%) |
Nov 11, 2022 | 4.080 | 4.220 | 3.950 | 4.030 | 2,096,292 | +0.04(+1.00%) |
Nov 10, 2022 | 3.570 | 4.020 | 3.530 | 3.990 | 2,574,999 | +0.65(+19.46%) |
Nov 09, 2022 | 3.420 | 3.455 | 3.315 | 3.340 | 1,666,638 | -0.11(-3.19%) |
Nov 08, 2022 | 3.400 | 3.530 | 3.349 | 3.450 | 2,680,924 | +0.06(+1.77%) |
Nov 07, 2022 | 3.650 | 3.655 | 3.345 | 3.390 | 2,110,624 | -0.23(-6.35%) |
Nov 04, 2022 | 4.130 | 4.154 | 3.430 | 3.620 | 1,749,650 | -0.53(-12.77%) |
Nov 03, 2022 | 4.150 | 4.270 | 4.110 | 4.150 | 1,103,297 | -0.11(-2.58%) |
Nov 02, 2022 | 4.370 | 4.260 | 4.260 | 921,232 | -0.13(-2.96%) |