Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.650 | 3.780 | 3.570 | 3.690 | 1,011,292 | +0.01(+0.27%) |
Jan 30, 2023 | 3.570 | 3.750 | 3.491 | 3.680 | 931,045 | +0.13(+3.66%) |
Jan 27, 2023 | 3.500 | 3.600 | 3.420 | 3.550 | 666,810 | +0.05(+1.43%) |
Jan 26, 2023 | 3.510 | 3.600 | 3.345 | 3.500 | 839,059 | +0.08(+2.34%) |
Jan 25, 2023 | 3.330 | 3.450 | 3.180 | 3.420 | 948,669 | +0.05(+1.48%) |
Jan 24, 2023 | 3.260 | 3.470 | 3.255 | 3.370 | 1,166,762 | +0.17(+5.31%) |
Jan 23, 2023 | 3.110 | 3.240 | 3.065 | 3.200 | 1,130,794 | +0.18(+5.96%) |
Jan 20, 2023 | 2.850 | 3.120 | 2.830 | 3.020 | 4,600,724 | +0.08(+2.72%) |
Jan 19, 2023 | 2.920 | 3.120 | 2.775 | 2.940 | 2,890,218 | -0.61(-17.18%) |
Jan 18, 2023 | 3.630 | 3.741 | 3.530 | 3.550 | 347,678 | -0.10(-2.74%) |
Jan 17, 2023 | 3.710 | 3.760 | 3.640 | 3.650 | 143,717 | -0.05(-1.35%) |
Jan 13, 2023 | 3.570 | 3.750 | 3.570 | 3.700 | 220,151 | +0.05(+1.37%) |
Jan 12, 2023 | 3.400 | 3.685 | 3.350 | 3.650 | 347,367 | +0.26(+7.67%) |
Jan 11, 2023 | 3.260 | 3.400 | 3.200 | 3.390 | 401,281 | +0.13(+3.99%) |
Jan 10, 2023 | 2.980 | 3.275 | 2.980 | 3.260 | 319,392 | +0.21(+6.89%) |
Jan 09, 2023 | 2.940 | 3.200 | 2.940 | 3.050 | 507,808 | +0.20(+7.02%) |
Jan 06, 2023 | 2.740 | 2.870 | 2.620 | 2.850 | 443,079 | +0.15(+5.56%) |
Jan 05, 2023 | 2.920 | 2.940 | 2.650 | 2.700 | 648,967 | -0.22(-7.53%) |
Jan 04, 2023 | 2.870 | 2.950 | 2.820 | 2.920 | 300,400 | +0.13(+4.66%) |
Jan 03, 2023 | 2.850 | 2.950 | 2.720 | 2.790 | 218,665 | -0.03(-1.06%) |
Dec 30, 2022 | 2.700 | 2.930 | 2.700 | 2.820 | 590,410 | +0.03(+1.08%) |
Dec 29, 2022 | 2.750 | 2.870 | 2.680 | 2.790 | 540,658 | +0.10(+3.72%) |
Dec 28, 2022 | 2.430 | 2.760 | 2.430 | 2.690 | 875,851 | +0.29(+12.08%) |
Dec 27, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 638,026 | -0.08(-3.23%) |
Dec 23, 2022 | 2.580 | 2.585 | 2.440 | 2.480 | 483,021 | -0.13(-4.98%) |
Dec 22, 2022 | 2.760 | 2.780 | 2.530 | 2.610 | 399,900 | -0.23(-8.10%) |
Dec 21, 2022 | 2.840 | 2.980 | 2.785 | 2.840 | 270,503 | +0.01(+0.35%) |
Dec 20, 2022 | 2.800 | 2.930 | 2.780 | 2.830 | 276,454 | -0.00(-0.18%) |
Dec 19, 2022 | 3.140 | 3.190 | 2.805 | 2.835 | 407,154 | -0.33(-10.28%) |
Dec 16, 2022 | 3.330 | 3.380 | 3.120 | 3.160 | 739,345 | -0.21(-6.23%) |
Dec 15, 2022 | 3.400 | 3.420 | 3.270 | 3.370 | 461,181 | -0.08(-2.32%) |
Dec 14, 2022 | 3.510 | 3.595 | 3.420 | 3.450 | 227,239 | -0.05(-1.43%) |
Dec 13, 2022 | 3.600 | 3.740 | 3.440 | 3.500 | 172,440 | +0.07(+2.04%) |
Dec 12, 2022 | 3.440 | 3.530 | 3.400 | 3.430 | 148,505 | -0.03(-0.87%) |
Dec 09, 2022 | 3.510 | 3.530 | 3.410 | 3.460 | 156,920 | -0.05(-1.42%) |
Dec 08, 2022 | 3.480 | 3.570 | 3.430 | 3.510 | 239,468 | +0.03(+0.86%) |
Dec 07, 2022 | 3.530 | 3.640 | 3.430 | 3.480 | 233,459 | -0.09(-2.52%) |
Dec 06, 2022 | 3.650 | 3.680 | 3.540 | 3.570 | 230,954 | -0.11(-2.99%) |
Dec 05, 2022 | 3.680 | 3.710 | 3.610 | 3.680 | 253,693 | -0.06(-1.60%) |
Dec 02, 2022 | 3.570 | 3.800 | 3.570 | 3.740 | 269,642 | +0.05(+1.36%) |
Dec 01, 2022 | 3.830 | 3.960 | 3.680 | 3.690 | 188,878 | -0.11(-2.89%) |
Nov 30, 2022 | 3.650 | 3.870 | 3.625 | 3.800 | 295,257 | +0.17(+4.68%) |
Nov 29, 2022 | 3.640 | 3.750 | 3.595 | 3.630 | 269,116 | -0.04(-1.09%) |
Nov 28, 2022 | 3.580 | 3.690 | 3.510 | 3.670 | 240,859 | +0.03(+0.82%) |
Nov 25, 2022 | 3.520 | 3.650 | 3.490 | 3.640 | 59,606 | +0.10(+2.82%) |
Nov 23, 2022 | 3.440 | 3.583 | 3.430 | 3.540 | 139,965 | +0.07(+2.02%) |
Nov 22, 2022 | 3.570 | 3.620 | 3.345 | 3.470 | 277,168 | -0.10(-2.80%) |
Nov 21, 2022 | 3.600 | 3.650 | 3.450 | 3.570 | 489,236 | -0.03(-0.83%) |
Nov 18, 2022 | 3.790 | 3.790 | 3.590 | 3.600 | 337,710 | -0.08(-2.17%) |
Nov 17, 2022 | 3.640 | 3.715 | 3.500 | 3.680 | 366,434 | -0.08(-2.13%) |
Nov 16, 2022 | 3.750 | 3.810 | 3.590 | 3.760 | 700,548 | -0.09(-2.34%) |
Nov 15, 2022 | 3.610 | 3.980 | 3.610 | 3.850 | 358,080 | +0.28(+7.84%) |
Nov 14, 2022 | 3.620 | 3.687 | 3.470 | 3.570 | 652,514 | -0.03(-0.83%) |
Nov 11, 2022 | 3.450 | 3.690 | 3.450 | 3.600 | 363,373 | +0.15(+4.35%) |
Nov 10, 2022 | 3.360 | 3.510 | 3.310 | 3.450 | 512,703 | +0.33(+10.58%) |
Nov 09, 2022 | 3.120 | 3.180 | 3.080 | 3.120 | 227,039 | -0.05(-1.58%) |
Nov 08, 2022 | 3.180 | 3.290 | 3.110 | 3.170 | 233,972 | -0.02(-0.63%) |
Nov 07, 2022 | 3.200 | 3.360 | 3.140 | 3.190 | 339,553 | +0.00(+0.00%) |
Nov 04, 2022 | 3.240 | 3.330 | 3.030 | 3.190 | 355,519 | +0.04(+1.11%) |
Nov 03, 2022 | 3.180 | 3.250 | 3.110 | 3.155 | 253,624 | -0.03(-0.79%) |
Nov 02, 2022 | 3.420 | 3.445 | 3.180 | 3.180 | 300,921 | -0.24(-7.02%) |