Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.840 | 4.025 | 3.840 | 3.970 | 2,216,754 | +0.12(+3.12%) |
Jan 30, 2023 | 3.940 | 4.070 | 3.790 | 3.850 | 1,496,633 | -0.17(-4.23%) |
Jan 27, 2023 | 3.770 | 4.050 | 3.760 | 4.020 | 796,422 | +0.26(+6.91%) |
Jan 26, 2023 | 3.900 | 3.940 | 3.675 | 3.760 | 1,260,496 | -0.10(-2.59%) |
Jan 25, 2023 | 3.630 | 3.875 | 3.570 | 3.860 | 1,569,215 | +0.17(+4.61%) |
Jan 24, 2023 | 3.860 | 3.916 | 3.680 | 3.690 | 735,252 | -0.18(-4.65%) |
Jan 23, 2023 | 3.800 | 3.880 | 3.691 | 3.870 | 1,699,247 | +0.08(+2.11%) |
Jan 20, 2023 | 3.780 | 3.845 | 3.680 | 3.790 | 772,340 | +0.07(+1.88%) |
Jan 19, 2023 | 3.710 | 3.805 | 3.665 | 3.720 | 620,579 | -0.07(-1.85%) |
Jan 18, 2023 | 3.930 | 3.965 | 3.750 | 3.790 | 1,168,110 | -0.12(-3.07%) |
Jan 17, 2023 | 3.880 | 3.950 | 3.785 | 3.910 | 814,962 | -0.01(-0.26%) |
Jan 13, 2023 | 3.780 | 3.960 | 3.740 | 3.920 | 707,617 | +0.08(+2.08%) |
Jan 12, 2023 | 3.690 | 3.850 | 3.550 | 3.840 | 853,428 | +0.20(+5.49%) |
Jan 11, 2023 | 3.480 | 3.680 | 3.445 | 3.640 | 1,361,916 | +0.15(+4.30%) |
Jan 10, 2023 | 3.390 | 3.520 | 3.350 | 3.490 | 767,410 | +0.11(+3.25%) |
Jan 09, 2023 | 3.360 | 3.500 | 3.320 | 3.380 | 853,059 | +0.05(+1.50%) |
Jan 06, 2023 | 3.280 | 3.330 | 3.110 | 3.330 | 1,068,810 | +0.09(+2.78%) |
Jan 05, 2023 | 3.270 | 3.309 | 3.095 | 3.240 | 1,278,130 | -0.07(-2.11%) |
Jan 04, 2023 | 3.000 | 3.340 | 3.000 | 3.310 | 3,369,306 | +0.49(+17.38%) |
Jan 03, 2023 | 2.900 | 2.940 | 2.740 | 2.820 | 1,544,960 | -0.01(-0.35%) |
Dec 30, 2022 | 2.830 | 2.855 | 2.730 | 2.830 | 2,084,886 | -0.07(-2.41%) |
Dec 29, 2022 | 2.850 | 3.000 | 2.790 | 2.900 | 2,520,809 | +0.11(+3.94%) |
Dec 28, 2022 | 2.800 | 2.880 | 2.750 | 2.790 | 2,673,432 | -0.03(-1.06%) |
Dec 27, 2022 | 3.050 | 3.090 | 2.800 | 2.820 | 1,690,563 | -0.26(-8.44%) |
Dec 23, 2022 | 3.180 | 3.245 | 3.050 | 3.080 | 907,175 | -0.14(-4.35%) |
Dec 22, 2022 | 3.160 | 3.235 | 3.050 | 3.220 | 2,317,724 | -0.01(-0.31%) |
Dec 21, 2022 | 3.140 | 3.310 | 3.110 | 3.230 | 2,485,020 | +0.09(+2.87%) |
Dec 20, 2022 | 3.060 | 3.180 | 3.010 | 3.140 | 2,673,159 | +0.04(+1.29%) |
Dec 19, 2022 | 3.270 | 3.270 | 3.055 | 3.100 | 2,299,615 | -0.20(-6.06%) |
Dec 16, 2022 | 3.150 | 3.320 | 3.100 | 3.300 | 3,162,842 | +0.14(+4.43%) |
Dec 15, 2022 | 3.290 | 3.330 | 3.155 | 3.160 | 2,654,121 | -0.18(-5.39%) |
Dec 14, 2022 | 3.360 | 3.450 | 3.290 | 3.340 | 2,039,145 | -0.02(-0.60%) |
Dec 13, 2022 | 3.460 | 3.585 | 3.300 | 3.360 | 1,496,193 | +0.10(+3.07%) |
Dec 12, 2022 | 3.280 | 3.310 | 3.170 | 3.260 | 1,061,611 | -0.01(-0.31%) |
Dec 09, 2022 | 3.280 | 3.360 | 3.250 | 3.270 | 846,865 | -0.06(-1.80%) |
Dec 08, 2022 | 3.350 | 3.480 | 3.260 | 3.330 | 823,640 | +0.00(+0.00%) |
Dec 07, 2022 | 3.500 | 3.580 | 3.200 | 3.330 | 1,851,479 | -0.23(-6.46%) |
Dec 06, 2022 | 3.710 | 3.710 | 3.540 | 3.560 | 1,082,830 | -0.19(-5.07%) |
Dec 05, 2022 | 3.860 | 3.890 | 3.720 | 3.750 | 969,587 | -0.08(-2.09%) |
Dec 02, 2022 | 3.660 | 3.830 | 3.610 | 3.830 | 645,985 | +0.06(+1.59%) |
Dec 01, 2022 | 3.640 | 3.800 | 3.620 | 3.770 | 1,043,129 | +0.12(+3.29%) |
Nov 30, 2022 | 3.440 | 3.655 | 3.315 | 3.650 | 1,365,281 | +0.20(+5.80%) |
Nov 29, 2022 | 3.470 | 3.605 | 3.430 | 3.450 | 601,356 | +0.04(+1.17%) |
Nov 28, 2022 | 3.600 | 3.740 | 3.330 | 3.410 | 1,744,189 | -0.30(-8.09%) |
Nov 25, 2022 | 3.840 | 3.855 | 3.675 | 3.710 | 344,851 | -0.11(-2.88%) |
Nov 23, 2022 | 3.710 | 3.840 | 3.655 | 3.820 | 3,791,599 | +0.09(+2.41%) |
Nov 22, 2022 | 3.670 | 3.780 | 3.610 | 3.730 | 675,237 | +0.04(+1.08%) |
Nov 21, 2022 | 3.720 | 3.805 | 3.660 | 3.690 | 909,056 | -0.06(-1.60%) |
Nov 18, 2022 | 3.960 | 3.960 | 3.730 | 3.750 | 1,204,558 | -0.10(-2.60%) |
Nov 17, 2022 | 3.830 | 3.885 | 3.765 | 3.850 | 1,212,365 | -0.06(-1.53%) |
Nov 16, 2022 | 4.120 | 4.145 | 3.860 | 3.910 | 1,245,457 | -0.26(-6.24%) |
Nov 15, 2022 | 4.250 | 4.395 | 4.135 | 4.170 | 1,727,746 | +0.06(+1.46%) |
Nov 14, 2022 | 4.120 | 4.297 | 4.050 | 4.110 | 1,950,004 | -0.06(-1.44%) |
Nov 11, 2022 | 3.890 | 4.200 | 3.820 | 4.170 | 2,402,718 | +0.23(+5.84%) |
Nov 10, 2022 | 3.900 | 4.000 | 3.820 | 3.940 | 1,896,652 | +0.28(+7.65%) |
Nov 09, 2022 | 3.530 | 3.810 | 3.480 | 3.660 | 2,575,428 | +0.11(+3.10%) |
Nov 08, 2022 | 3.820 | 3.930 | 3.485 | 3.550 | 2,228,954 | -0.14(-3.79%) |
Nov 07, 2022 | 3.670 | 3.720 | 3.600 | 3.690 | 1,743,828 | +0.06(+1.65%) |
Nov 04, 2022 | 3.760 | 3.770 | 3.545 | 3.630 | 2,001,880 | -0.12(-3.20%) |
Nov 03, 2022 | 3.780 | 3.810 | 3.600 | 3.750 | 1,268,817 | -0.10(-2.60%) |
Nov 02, 2022 | 4.000 | 3.840 | 3.850 | 1,384,582 | -0.18(-4.47%) |