Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.080 | 3.145 | 3.010 | 3.100 | 312,089 | +0.01(+0.32%) |
Jan 30, 2023 | 2.980 | 3.160 | 2.880 | 3.090 | 1,242,056 | -0.01(-0.32%) |
Jan 27, 2023 | 2.720 | 3.115 | 2.690 | 3.100 | 462,225 | +0.39(+14.39%) |
Jan 26, 2023 | 2.690 | 2.750 | 2.650 | 2.710 | 140,829 | +0.06(+2.26%) |
Jan 25, 2023 | 2.670 | 2.730 | 2.510 | 2.650 | 346,252 | -0.02(-0.75%) |
Jan 24, 2023 | 2.800 | 2.800 | 2.600 | 2.670 | 180,380 | -0.12(-4.30%) |
Jan 23, 2023 | 2.850 | 2.890 | 2.740 | 2.790 | 392,519 | -0.06(-2.11%) |
Jan 20, 2023 | 2.700 | 2.905 | 2.700 | 2.850 | 140,233 | +0.17(+6.34%) |
Jan 19, 2023 | 2.880 | 2.925 | 2.610 | 2.680 | 324,273 | -0.22(-7.59%) |
Jan 18, 2023 | 3.140 | 3.180 | 2.890 | 2.900 | 187,414 | -0.21(-6.75%) |
Jan 17, 2023 | 3.050 | 3.140 | 3.010 | 3.110 | 280,742 | +0.07(+2.30%) |
Jan 13, 2023 | 3.010 | 3.120 | 3.010 | 3.040 | 147,616 | +0.00(+0.00%) |
Jan 12, 2023 | 3.200 | 3.200 | 3.000 | 3.040 | 302,043 | -0.07(-2.25%) |
Jan 11, 2023 | 3.160 | 3.315 | 3.095 | 3.110 | 513,770 | -0.03(-0.96%) |
Jan 10, 2023 | 3.100 | 3.290 | 3.050 | 3.140 | 950,153 | +0.04(+1.29%) |
Jan 09, 2023 | 2.730 | 3.168 | 2.730 | 3.100 | 250,451 | +0.41(+15.24%) |
Jan 06, 2023 | 2.540 | 2.690 | 2.495 | 2.690 | 159,750 | +0.18(+7.17%) |
Jan 05, 2023 | 2.600 | 2.620 | 2.460 | 2.510 | 361,775 | -0.13(-4.92%) |
Jan 04, 2023 | 2.650 | 2.730 | 2.610 | 2.640 | 145,720 | -0.03(-1.12%) |
Jan 03, 2023 | 2.890 | 2.890 | 2.560 | 2.670 | 431,474 | -0.18(-6.32%) |
Dec 30, 2022 | 2.760 | 2.880 | 2.750 | 2.850 | 341,134 | +0.05(+1.79%) |
Dec 29, 2022 | 2.790 | 2.840 | 2.740 | 2.800 | 264,573 | +0.03(+1.08%) |
Dec 28, 2022 | 2.810 | 2.890 | 2.700 | 2.770 | 329,401 | -0.04(-1.42%) |
Dec 27, 2022 | 3.070 | 3.110 | 2.770 | 2.810 | 469,249 | -0.27(-8.77%) |
Dec 23, 2022 | 3.100 | 3.100 | 3.000 | 3.080 | 178,792 | -0.01(-0.32%) |
Dec 22, 2022 | 3.300 | 3.325 | 3.090 | 3.090 | 361,799 | -0.26(-7.76%) |
Dec 21, 2022 | 3.430 | 3.430 | 3.300 | 3.350 | 250,019 | -0.05(-1.47%) |
Dec 20, 2022 | 3.140 | 3.420 | 3.100 | 3.400 | 354,720 | +0.24(+7.59%) |
Dec 19, 2022 | 3.280 | 3.280 | 3.070 | 3.160 | 175,120 | -0.12(-3.66%) |
Dec 16, 2022 | 3.250 | 3.310 | 3.105 | 3.280 | 429,494 | +0.00(+0.00%) |
Dec 15, 2022 | 3.270 | 3.340 | 3.215 | 3.280 | 263,395 | -0.05(-1.50%) |
Dec 14, 2022 | 3.360 | 3.520 | 3.280 | 3.330 | 430,423 | -0.07(-2.06%) |
Dec 13, 2022 | 3.390 | 3.520 | 3.230 | 3.400 | 452,991 | +0.14(+4.29%) |
Dec 12, 2022 | 2.910 | 3.710 | 2.850 | 3.260 | 1,372,471 | +0.34(+11.64%) |
Dec 09, 2022 | 2.920 | 3.090 | 2.840 | 2.920 | 314,388 | -0.04(-1.35%) |
Dec 08, 2022 | 2.790 | 3.000 | 2.730 | 2.960 | 471,623 | +0.13(+4.59%) |
Dec 07, 2022 | 2.510 | 2.850 | 2.420 | 2.830 | 489,256 | +0.31(+12.30%) |
Dec 06, 2022 | 2.720 | 2.720 | 2.410 | 2.520 | 394,463 | -0.20(-7.35%) |
Dec 05, 2022 | 2.620 | 2.760 | 2.590 | 2.720 | 463,855 | +0.08(+3.03%) |
Dec 02, 2022 | 2.530 | 2.690 | 2.500 | 2.640 | 497,008 | +0.11(+4.35%) |
Dec 01, 2022 | 2.700 | 2.730 | 2.500 | 2.530 | 464,475 | -0.16(-5.95%) |
Nov 30, 2022 | 2.530 | 2.710 | 2.480 | 2.690 | 648,112 | +0.20(+8.03%) |
Nov 29, 2022 | 2.390 | 2.540 | 2.390 | 2.490 | 757,290 | +0.09(+3.75%) |
Nov 28, 2022 | 2.440 | 2.461 | 2.310 | 2.400 | 405,474 | -0.07(-2.83%) |
Nov 25, 2022 | 2.370 | 2.500 | 2.310 | 2.470 | 238,942 | +0.07(+2.92%) |
Nov 23, 2022 | 2.360 | 2.450 | 2.355 | 2.400 | 420,289 | -0.02(-0.83%) |
Nov 22, 2022 | 2.440 | 2.455 | 2.250 | 2.420 | 640,132 | -0.13(-5.10%) |
Nov 21, 2022 | 2.670 | 2.670 | 2.485 | 2.550 | 579,212 | -0.08(-3.04%) |
Nov 18, 2022 | 2.780 | 2.830 | 2.620 | 2.630 | 567,425 | -0.12(-4.36%) |
Nov 17, 2022 | 2.940 | 2.990 | 2.740 | 2.750 | 794,033 | -0.24(-8.03%) |
Nov 16, 2022 | 3.120 | 3.180 | 2.880 | 2.990 | 700,875 | -0.23(-7.14%) |
Nov 15, 2022 | 3.300 | 3.440 | 3.180 | 3.220 | 348,692 | -0.03(-0.92%) |
Nov 14, 2022 | 3.400 | 3.450 | 3.200 | 3.250 | 358,595 | -0.25(-7.14%) |
Nov 11, 2022 | 3.350 | 3.590 | 3.310 | 3.500 | 637,305 | +0.15(+4.48%) |
Nov 10, 2022 | 3.050 | 3.360 | 3.034 | 3.350 | 494,157 | +0.44(+15.12%) |
Nov 09, 2022 | 3.010 | 3.080 | 2.880 | 2.910 | 421,525 | -0.13(-4.28%) |
Nov 08, 2022 | 3.140 | 3.140 | 2.950 | 3.040 | 448,270 | -0.08(-2.56%) |
Nov 07, 2022 | 2.970 | 3.220 | 2.925 | 3.120 | 501,109 | +0.18(+6.12%) |
Nov 04, 2022 | 3.010 | 3.110 | 2.865 | 2.940 | 381,970 | +0.00(+0.00%) |
Nov 03, 2022 | 3.070 | 3.150 | 2.940 | 2.940 | 297,429 | -0.18(-5.77%) |
Nov 02, 2022 | 3.380 | 3.090 | 3.120 | 399,218 | -0.26(-7.69%) |