Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.490 | 3.750 | 3.445 | 3.650 | 2,191,856 | +0.19(+5.49%) |
Jan 30, 2023 | 3.600 | 3.600 | 3.445 | 3.460 | 1,719,453 | -0.13(-3.62%) |
Jan 27, 2023 | 3.470 | 3.815 | 3.450 | 3.590 | 3,590,595 | +0.14(+4.06%) |
Jan 26, 2023 | 3.500 | 3.620 | 3.407 | 3.450 | 2,046,765 | +0.01(+0.29%) |
Jan 25, 2023 | 3.330 | 3.510 | 3.290 | 3.440 | 2,141,523 | +0.08(+2.38%) |
Jan 24, 2023 | 3.350 | 3.430 | 3.282 | 3.360 | 2,041,290 | -0.02(-0.59%) |
Jan 23, 2023 | 3.300 | 3.460 | 3.250 | 3.380 | 3,399,728 | +0.06(+1.81%) |
Jan 20, 2023 | 3.220 | 3.340 | 3.170 | 3.320 | 2,344,383 | +0.13(+4.08%) |
Jan 19, 2023 | 3.250 | 3.300 | 3.180 | 3.190 | 3,054,817 | -0.07(-2.15%) |
Jan 18, 2023 | 3.390 | 3.440 | 3.240 | 3.260 | 3,534,393 | -0.11(-3.26%) |
Jan 17, 2023 | 3.520 | 3.660 | 3.370 | 3.370 | 2,923,388 | -0.10(-2.88%) |
Jan 13, 2023 | 3.490 | 3.610 | 3.440 | 3.470 | 2,030,894 | -0.07(-1.98%) |
Jan 12, 2023 | 3.490 | 3.570 | 3.380 | 3.540 | 2,050,882 | +0.07(+2.02%) |
Jan 11, 2023 | 3.450 | 3.491 | 3.350 | 3.470 | 2,728,435 | +0.07(+2.06%) |
Jan 10, 2023 | 3.500 | 3.530 | 3.365 | 3.400 | 3,422,214 | -0.08(-2.30%) |
Jan 09, 2023 | 3.560 | 3.855 | 3.460 | 3.480 | 3,952,957 | +0.03(+0.87%) |
Jan 06, 2023 | 3.480 | 3.500 | 3.360 | 3.450 | 1,267,002 | +0.01(+0.29%) |
Jan 05, 2023 | 3.520 | 3.530 | 3.280 | 3.440 | 2,624,996 | -0.12(-3.37%) |
Jan 04, 2023 | 3.340 | 3.600 | 3.300 | 3.560 | 3,349,392 | +0.22(+6.59%) |
Jan 03, 2023 | 3.370 | 3.465 | 3.290 | 3.340 | 2,187,546 | +0.00(+0.00%) |
Dec 30, 2022 | 3.260 | 3.370 | 3.240 | 3.340 | 2,309,370 | +0.03(+0.91%) |
Dec 29, 2022 | 3.300 | 3.480 | 3.250 | 3.310 | 2,476,057 | +0.04(+1.22%) |
Dec 28, 2022 | 3.240 | 3.440 | 3.220 | 3.270 | 2,515,480 | +0.03(+0.93%) |
Dec 27, 2022 | 3.480 | 3.490 | 3.200 | 3.240 | 2,808,081 | -0.20(-5.81%) |
Dec 23, 2022 | 3.440 | 3.485 | 3.370 | 3.440 | 2,471,593 | +0.01(+0.29%) |
Dec 22, 2022 | 3.590 | 3.675 | 3.195 | 3.430 | 5,307,366 | -0.22(-6.03%) |
Dec 21, 2022 | 4.500 | 4.650 | 3.620 | 3.650 | 10,060,503 | -0.76(-17.23%) |
Dec 20, 2022 | 4.080 | 4.579 | 4.070 | 4.410 | 3,575,259 | +0.33(+8.09%) |
Dec 19, 2022 | 4.300 | 4.375 | 4.030 | 4.080 | 2,378,789 | -0.19(-4.45%) |
Dec 16, 2022 | 4.190 | 4.350 | 4.160 | 4.270 | 4,034,813 | +0.05(+1.18%) |
Dec 15, 2022 | 4.350 | 4.380 | 4.180 | 4.220 | 1,817,296 | -0.20(-4.52%) |
Dec 14, 2022 | 4.440 | 4.510 | 4.340 | 4.420 | 2,125,421 | -0.02(-0.45%) |
Dec 13, 2022 | 4.700 | 4.930 | 4.405 | 4.440 | 1,952,689 | -0.11(-2.42%) |
Dec 12, 2022 | 4.440 | 4.665 | 4.355 | 4.550 | 1,771,087 | +0.11(+2.48%) |
Dec 09, 2022 | 4.360 | 4.490 | 4.190 | 4.440 | 1,780,805 | +0.04(+0.91%) |
Dec 08, 2022 | 4.570 | 4.570 | 4.390 | 4.400 | 2,342,603 | -0.11(-2.44%) |
Dec 07, 2022 | 4.570 | 4.700 | 4.440 | 4.510 | 2,578,970 | -0.20(-4.25%) |
Dec 06, 2022 | 4.950 | 4.950 | 4.675 | 4.710 | 1,929,823 | -0.22(-4.46%) |
Dec 05, 2022 | 5.100 | 5.135 | 4.880 | 4.930 | 2,792,216 | -0.18(-3.52%) |
Dec 02, 2022 | 5.060 | 5.200 | 4.990 | 5.110 | 2,337,268 | +0.01(+0.20%) |
Dec 01, 2022 | 5.180 | 5.320 | 4.910 | 5.100 | 3,349,562 | +0.03(+0.59%) |
Nov 30, 2022 | 5.130 | 5.230 | 5.010 | 5.070 | 3,983,117 | -0.09(-1.74%) |
Nov 29, 2022 | 5.190 | 5.390 | 5.109 | 5.160 | 2,437,827 | -0.07(-1.34%) |
Nov 28, 2022 | 5.290 | 5.386 | 5.020 | 5.230 | 1,901,770 | -0.20(-3.68%) |
Nov 25, 2022 | 5.250 | 5.440 | 5.195 | 5.430 | 696,749 | +0.15(+2.84%) |
Nov 23, 2022 | 5.220 | 5.400 | 5.150 | 5.280 | 1,085,763 | +0.03(+0.57%) |
Nov 22, 2022 | 5.360 | 5.370 | 5.140 | 5.250 | 1,653,174 | -0.05(-0.94%) |
Nov 21, 2022 | 5.590 | 5.590 | 5.180 | 5.300 | 1,779,476 | -0.33(-5.86%) |
Nov 18, 2022 | 6.420 | 6.520 | 5.580 | 5.630 | 2,179,935 | -0.64(-10.21%) |
Nov 17, 2022 | 6.080 | 6.330 | 5.820 | 6.270 | 1,525,673 | +0.10(+1.62%) |
Nov 16, 2022 | 6.690 | 6.740 | 6.140 | 6.170 | 1,616,051 | -0.66(-9.66%) |
Nov 15, 2022 | 6.180 | 7.370 | 6.180 | 6.830 | 4,593,206 | +0.92(+15.57%) |
Nov 14, 2022 | 5.970 | 6.390 | 5.880 | 5.910 | 1,859,353 | -0.11(-1.83%) |
Nov 11, 2022 | 5.310 | 6.180 | 5.180 | 6.020 | 2,601,597 | +0.70(+13.16%) |
Nov 10, 2022 | 5.180 | 5.350 | 4.980 | 5.320 | 1,854,110 | +0.40(+8.13%) |
Nov 09, 2022 | 5.480 | 5.480 | 4.870 | 4.920 | 1,677,644 | -0.57(-10.38%) |
Nov 08, 2022 | 5.520 | 5.670 | 5.290 | 5.490 | 1,274,929 | -0.03(-0.54%) |
Nov 07, 2022 | 5.460 | 5.580 | 5.330 | 5.520 | 1,431,975 | +0.12(+2.22%) |
Nov 04, 2022 | 5.330 | 5.440 | 5.050 | 5.400 | 1,616,612 | +0.24(+4.65%) |
Nov 03, 2022 | 4.800 | 5.200 | 4.700 | 5.160 | 1,218,699 | +0.32(+6.61%) |
Nov 02, 2022 | 5.130 | 5.230 | 4.820 | 4.840 | 1,840,264 | -0.30(-5.84%) |