Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.430 | 3.520 | 3.420 | 3.510 | 17,352,680 | +0.08(+2.33%) |
Jan 30, 2023 | 3.520 | 3.530 | 3.430 | 3.430 | 20,170,182 | -0.13(-3.65%) |
Jan 27, 2023 | 3.500 | 3.580 | 3.490 | 3.560 | 19,902,596 | -0.01(-0.28%) |
Jan 26, 2023 | 3.500 | 3.570 | 3.480 | 3.570 | 17,968,500 | +0.10(+2.88%) |
Jan 25, 2023 | 3.410 | 3.490 | 3.380 | 3.470 | 16,713,050 | +0.00(+0.00%) |
Jan 24, 2023 | 3.450 | 3.510 | 3.450 | 3.470 | 20,390,374 | -0.07(-1.98%) |
Jan 23, 2023 | 3.430 | 3.550 | 3.420 | 3.540 | 22,124,440 | +0.08(+2.31%) |
Jan 20, 2023 | 3.320 | 3.460 | 3.300 | 3.460 | 24,611,720 | +0.14(+4.22%) |
Jan 19, 2023 | 3.390 | 3.410 | 3.280 | 3.320 | 29,185,772 | -0.17(-4.87%) |
Jan 18, 2023 | 3.590 | 3.630 | 3.480 | 3.490 | 21,707,508 | -0.04(-1.13%) |
Jan 17, 2023 | 3.490 | 3.560 | 3.490 | 3.530 | 15,682,045 | +0.09(+2.62%) |
Jan 13, 2023 | 3.410 | 3.460 | 3.410 | 3.440 | 17,602,828 | -0.07(-1.99%) |
Jan 12, 2023 | 3.470 | 3.530 | 3.430 | 3.510 | 16,881,234 | +0.06(+1.74%) |
Jan 11, 2023 | 3.400 | 3.460 | 3.370 | 3.450 | 16,765,466 | +0.05(+1.47%) |
Jan 10, 2023 | 3.360 | 3.400 | 3.340 | 3.400 | 14,834,168 | +0.04(+1.19%) |
Jan 09, 2023 | 3.350 | 3.420 | 3.330 | 3.360 | 15,952,229 | +0.08(+2.44%) |
Jan 06, 2023 | 3.200 | 3.290 | 3.180 | 3.280 | 12,762,478 | +0.08(+2.50%) |
Jan 05, 2023 | 3.230 | 3.250 | 3.160 | 3.200 | 15,728,378 | -0.08(-2.44%) |
Jan 04, 2023 | 3.170 | 3.320 | 3.160 | 3.280 | 27,361,182 | +0.16(+5.13%) |
Jan 03, 2023 | 3.150 | 3.230 | 3.100 | 3.120 | 17,391,882 | +0.08(+2.63%) |
Dec 30, 2022 | 3.040 | 3.080 | 3.030 | 3.040 | 16,827,798 | -0.08(-2.56%) |
Dec 29, 2022 | 3.030 | 3.120 | 3.015 | 3.120 | 11,580,379 | +0.10(+3.31%) |
Dec 28, 2022 | 3.080 | 3.110 | 3.005 | 3.020 | 19,588,466 | -0.12(-3.82%) |
Dec 27, 2022 | 3.110 | 3.150 | 3.075 | 3.140 | 10,537,709 | +0.04(+1.29%) |
Dec 23, 2022 | 3.080 | 3.120 | 3.050 | 3.100 | 15,938,932 | +0.01(+0.32%) |
Dec 22, 2022 | 3.060 | 3.090 | 3.010 | 3.090 | 15,635,578 | -0.03(-0.96%) |
Dec 21, 2022 | 3.020 | 3.130 | 3.010 | 3.120 | 17,312,376 | +0.13(+4.35%) |
Dec 20, 2022 | 2.980 | 3.040 | 2.975 | 2.990 | 19,109,084 | -0.03(-0.99%) |
Dec 19, 2022 | 3.090 | 3.100 | 2.990 | 3.020 | 23,416,868 | -0.06(-1.95%) |
Dec 16, 2022 | 3.090 | 3.100 | 3.010 | 3.080 | 19,399,248 | +0.01(+0.33%) |
Dec 15, 2022 | 3.130 | 3.140 | 3.060 | 3.070 | 19,341,310 | -0.08(-2.54%) |
Dec 14, 2022 | 3.220 | 3.265 | 3.130 | 3.150 | 38,144,236 | -0.23(-6.80%) |
Dec 13, 2022 | 3.410 | 3.440 | 3.324 | 3.380 | 25,727,572 | -0.02(-0.59%) |
Dec 12, 2022 | 3.370 | 3.400 | 3.300 | 3.400 | 17,750,734 | +0.03(+0.89%) |
Dec 09, 2022 | 3.390 | 3.470 | 3.365 | 3.370 | 27,372,576 | +0.05(+1.51%) |
Dec 08, 2022 | 3.240 | 3.350 | 3.190 | 3.320 | 22,584,332 | +0.15(+4.73%) |
Dec 07, 2022 | 3.230 | 3.270 | 3.160 | 3.170 | 18,787,672 | -0.05(-1.55%) |
Dec 06, 2022 | 3.270 | 3.315 | 3.100 | 3.220 | 34,355,964 | -0.12(-3.59%) |
Dec 05, 2022 | 3.460 | 3.600 | 3.330 | 3.340 | 42,333,728 | -0.04(-1.18%) |
Dec 02, 2022 | 3.220 | 3.380 | 3.210 | 3.380 | 34,666,752 | +0.29(+9.39%) |
Dec 01, 2022 | 3.080 | 3.120 | 2.990 | 3.090 | 41,704,840 | -0.19(-5.79%) |
Nov 30, 2022 | 3.190 | 3.300 | 3.090 | 3.280 | 30,640,368 | -0.01(-0.30%) |
Nov 29, 2022 | 3.240 | 3.310 | 3.220 | 3.290 | 32,360,742 | -0.08(-2.37%) |
Nov 28, 2022 | 3.480 | 3.510 | 3.320 | 3.370 | 23,528,164 | -0.22(-6.13%) |
Nov 25, 2022 | 3.630 | 3.710 | 3.520 | 3.590 | 24,986,302 | -0.24(-6.27%) |
Nov 23, 2022 | 3.940 | 3.970 | 3.795 | 3.830 | 21,813,712 | -0.26(-6.36%) |
Nov 22, 2022 | 4.110 | 4.115 | 4.050 | 4.090 | 9,692,876 | -0.06(-1.45%) |
Nov 21, 2022 | 4.210 | 4.240 | 4.120 | 4.150 | 11,050,084 | -0.10(-2.35%) |
Nov 18, 2022 | 4.320 | 4.330 | 4.220 | 4.250 | 11,116,614 | -0.14(-3.19%) |
Nov 17, 2022 | 4.310 | 4.390 | 4.250 | 4.390 | 10,032,074 | +0.00(+0.00%) |
Nov 16, 2022 | 4.480 | 4.480 | 4.350 | 4.390 | 9,709,387 | -0.12(-2.66%) |
Nov 15, 2022 | 4.530 | 4.600 | 4.450 | 4.510 | 15,249,986 | +0.01(+0.22%) |
Nov 14, 2022 | 4.590 | 4.590 | 4.500 | 4.500 | 11,017,081 | -0.13(-2.81%) |
Nov 11, 2022 | 4.400 | 4.680 | 4.380 | 4.630 | 21,322,088 | +0.33(+7.67%) |
Nov 10, 2022 | 4.090 | 4.310 | 4.070 | 4.300 | 17,397,120 | +0.29(+7.23%) |
Nov 09, 2022 | 4.150 | 4.155 | 3.990 | 4.010 | 13,148,063 | -0.17(-4.07%) |
Nov 08, 2022 | 4.150 | 4.240 | 4.100 | 4.180 | 15,394,062 | +0.06(+1.46%) |
Nov 07, 2022 | 4.180 | 4.210 | 4.080 | 4.120 | 18,006,896 | -0.12(-2.83%) |
Nov 04, 2022 | 4.100 | 4.240 | 4.090 | 4.240 | 19,540,370 | +0.22(+5.47%) |
Nov 03, 2022 | 4.000 | 4.095 | 3.970 | 4.020 | 13,201,636 | -0.06(-1.47%) |
Nov 02, 2022 | 4.180 | 4.080 | 4.080 | 15,061,036 | -0.08(-1.92%) |