Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.920 | 3.980 | 3.880 | 3.970 | 8,047,122 | +0.03(+0.76%) |
Jan 30, 2023 | 4.000 | 4.030 | 3.930 | 3.940 | 12,206,380 | -0.09(-2.23%) |
Jan 27, 2023 | 4.110 | 4.125 | 4.030 | 4.030 | 7,987,073 | -0.07(-1.71%) |
Jan 26, 2023 | 4.180 | 4.180 | 4.040 | 4.100 | 7,339,176 | -0.09(-2.15%) |
Jan 25, 2023 | 4.110 | 4.190 | 4.100 | 4.190 | 7,472,188 | +0.05(+1.21%) |
Jan 24, 2023 | 4.090 | 4.170 | 4.030 | 4.140 | 9,205,410 | +0.04(+0.98%) |
Jan 23, 2023 | 4.130 | 4.130 | 4.010 | 4.100 | 8,846,819 | -0.06(-1.44%) |
Jan 20, 2023 | 4.100 | 4.180 | 4.055 | 4.160 | 6,860,247 | +0.03(+0.73%) |
Jan 19, 2023 | 4.020 | 4.160 | 3.950 | 4.130 | 14,312,656 | +0.08(+1.98%) |
Jan 18, 2023 | 4.090 | 4.115 | 4.040 | 4.050 | 11,029,772 | +0.04(+1.00%) |
Jan 17, 2023 | 4.090 | 4.100 | 3.990 | 4.010 | 7,740,594 | -0.17(-4.07%) |
Jan 13, 2023 | 4.040 | 4.190 | 4.000 | 4.180 | 14,086,427 | +0.15(+3.72%) |
Jan 12, 2023 | 3.980 | 4.030 | 3.920 | 4.030 | 7,548,958 | +0.11(+2.81%) |
Jan 11, 2023 | 3.990 | 3.990 | 3.890 | 3.920 | 10,411,645 | +0.00(+0.00%) |
Jan 10, 2023 | 3.860 | 3.940 | 3.820 | 3.920 | 14,030,159 | +0.08(+2.08%) |
Jan 09, 2023 | 3.980 | 3.980 | 3.810 | 3.840 | 9,765,671 | -0.08(-2.04%) |
Jan 06, 2023 | 3.920 | 3.975 | 3.840 | 3.920 | 9,696,813 | +0.07(+1.82%) |
Jan 05, 2023 | 3.810 | 3.860 | 3.775 | 3.850 | 7,036,350 | -0.02(-0.52%) |
Jan 04, 2023 | 3.760 | 3.890 | 3.750 | 3.870 | 13,227,724 | +0.19(+5.16%) |
Jan 03, 2023 | 3.640 | 3.760 | 3.600 | 3.680 | 8,691,488 | +0.11(+3.08%) |
Dec 30, 2022 | 3.560 | 3.602 | 3.535 | 3.570 | 5,375,651 | -0.03(-0.83%) |
Dec 29, 2022 | 3.570 | 3.645 | 3.570 | 3.600 | 6,118,331 | +0.05(+1.41%) |
Dec 28, 2022 | 3.620 | 3.650 | 3.530 | 3.550 | 7,015,500 | -0.14(-3.79%) |
Dec 27, 2022 | 3.570 | 3.711 | 3.550 | 3.690 | 8,489,770 | +0.13(+3.65%) |
Dec 23, 2022 | 3.550 | 3.610 | 3.500 | 3.560 | 7,868,251 | +0.01(+0.28%) |
Dec 22, 2022 | 3.510 | 3.560 | 3.470 | 3.550 | 6,066,162 | -0.02(-0.56%) |
Dec 21, 2022 | 3.530 | 3.585 | 3.510 | 3.570 | 6,255,062 | +0.06(+1.71%) |
Dec 20, 2022 | 3.420 | 3.550 | 3.400 | 3.510 | 9,106,224 | +0.14(+4.15%) |
Dec 19, 2022 | 3.420 | 3.440 | 3.345 | 3.370 | 7,005,429 | -0.03(-0.88%) |
Dec 16, 2022 | 3.370 | 3.450 | 3.330 | 3.400 | 14,200,898 | +0.02(+0.59%) |
Dec 15, 2022 | 3.440 | 3.480 | 3.350 | 3.380 | 11,952,790 | -0.18(-5.06%) |
Dec 14, 2022 | 3.590 | 3.590 | 3.480 | 3.560 | 10,886,247 | -0.02(-0.56%) |
Dec 13, 2022 | 3.490 | 3.620 | 3.480 | 3.580 | 14,633,502 | +0.23(+6.87%) |
Dec 12, 2022 | 3.370 | 3.370 | 3.300 | 3.350 | 9,843,272 | -0.01(-0.30%) |
Dec 09, 2022 | 3.390 | 3.470 | 3.355 | 3.360 | 10,527,410 | +0.00(+0.00%) |
Dec 08, 2022 | 3.380 | 3.410 | 3.345 | 3.360 | 7,918,259 | +0.01(+0.30%) |
Dec 07, 2022 | 3.340 | 3.430 | 3.310 | 3.350 | 11,973,539 | +0.03(+0.90%) |
Dec 06, 2022 | 3.470 | 3.470 | 3.300 | 3.320 | 10,506,621 | -0.12(-3.49%) |
Dec 05, 2022 | 3.560 | 3.560 | 3.420 | 3.440 | 9,296,708 | -0.13(-3.64%) |
Dec 02, 2022 | 3.500 | 3.580 | 3.459 | 3.570 | 7,206,075 | +0.01(+0.28%) |
Dec 01, 2022 | 3.540 | 3.650 | 3.510 | 3.560 | 10,551,078 | +0.08(+2.30%) |
Nov 30, 2022 | 3.470 | 3.520 | 3.380 | 3.480 | 9,913,810 | +0.02(+0.58%) |
Nov 29, 2022 | 3.400 | 3.470 | 3.390 | 3.460 | 7,951,360 | +0.11(+3.28%) |
Nov 28, 2022 | 3.500 | 3.510 | 3.340 | 3.350 | 6,555,577 | -0.16(-4.56%) |
Nov 25, 2022 | 3.550 | 3.560 | 3.480 | 3.510 | 3,389,184 | -0.04(-1.13%) |
Nov 23, 2022 | 3.460 | 3.550 | 3.415 | 3.550 | 9,153,244 | +0.07(+2.01%) |
Nov 22, 2022 | 3.350 | 3.490 | 3.340 | 3.480 | 9,312,276 | +0.15(+4.50%) |
Nov 21, 2022 | 3.350 | 3.350 | 3.270 | 3.330 | 7,770,094 | -0.06(-1.77%) |
Nov 18, 2022 | 3.350 | 3.400 | 3.310 | 3.390 | 7,372,066 | +0.04(+1.19%) |
Nov 17, 2022 | 3.370 | 3.390 | 3.300 | 3.350 | 8,487,133 | -0.07(-2.05%) |
Nov 16, 2022 | 3.450 | 3.490 | 3.410 | 3.420 | 11,933,278 | -0.03(-0.87%) |
Nov 15, 2022 | 3.550 | 3.550 | 3.390 | 3.450 | 20,952,052 | -0.06(-1.71%) |
Nov 14, 2022 | 3.520 | 3.580 | 3.475 | 3.510 | 13,080,014 | -0.07(-1.96%) |
Nov 11, 2022 | 3.540 | 3.600 | 3.495 | 3.580 | 14,205,830 | +0.05(+1.42%) |
Nov 10, 2022 | 3.450 | 3.560 | 3.425 | 3.530 | 13,400,569 | +0.25(+7.62%) |
Nov 09, 2022 | 3.340 | 3.390 | 3.240 | 3.280 | 12,815,410 | -0.08(-2.38%) |
Nov 08, 2022 | 3.190 | 3.390 | 3.140 | 3.360 | 18,788,396 | +0.18(+5.66%) |
Nov 07, 2022 | 3.150 | 3.182 | 3.105 | 3.180 | 9,493,593 | +0.02(+0.63%) |
Nov 04, 2022 | 3.050 | 3.160 | 3.030 | 3.160 | 15,644,123 | +0.27(+9.34%) |
Nov 03, 2022 | 2.900 | 2.940 | 2.860 | 2.890 | 12,817,915 | -0.04(-1.37%) |
Nov 02, 2022 | 3.160 | 2.920 | 2.930 | 15,066,744 | -0.22(-6.98%) |