Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.350 | 3.395 | 3.347 | 3.395 | 95,642 | +0.04(+1.33%) |
Jan 30, 2023 | 3.333 | 3.368 | 3.324 | 3.350 | 177,142 | +0.02(+0.53%) |
Jan 27, 2023 | 3.342 | 3.359 | 3.324 | 3.333 | 155,098 | -0.01(-0.27%) |
Jan 26, 2023 | 3.342 | 3.350 | 3.324 | 3.342 | 234,182 | +0.00(+0.00%) |
Jan 25, 2023 | 3.342 | 3.368 | 3.324 | 3.342 | 190,626 | -0.03(-0.79%) |
Jan 24, 2023 | 3.297 | 3.404 | 3.297 | 3.368 | 147,936 | +0.00(+0.00%) |
Jan 23, 2023 | 3.333 | 3.368 | 3.315 | 3.368 | 222,743 | +0.04(+1.23%) |
Jan 20, 2023 | 3.371 | 3.371 | 3.327 | 3.327 | 235,269 | -0.03(-0.79%) |
Jan 19, 2023 | 3.389 | 3.389 | 3.345 | 3.354 | 272,438 | -0.04(-1.04%) |
Jan 18, 2023 | 3.433 | 3.433 | 3.354 | 3.389 | 262,593 | -0.03(-0.78%) |
Jan 17, 2023 | 3.389 | 3.424 | 3.380 | 3.416 | 210,601 | +0.03(+0.78%) |
Jan 13, 2023 | 3.345 | 3.398 | 3.338 | 3.389 | 278,911 | +0.04(+1.32%) |
Jan 12, 2023 | 3.301 | 3.354 | 3.301 | 3.345 | 111,277 | +0.04(+1.34%) |
Jan 11, 2023 | 3.292 | 3.318 | 3.292 | 3.301 | 229,712 | +0.03(+0.81%) |
Jan 10, 2023 | 3.283 | 3.292 | 3.248 | 3.274 | 187,194 | -0.02(-0.54%) |
Jan 09, 2023 | 3.257 | 3.301 | 3.256 | 3.292 | 150,352 | +0.05(+1.64%) |
Jan 06, 2023 | 3.213 | 3.266 | 3.213 | 3.239 | 198,614 | +0.03(+0.82%) |
Jan 05, 2023 | 3.221 | 3.230 | 3.204 | 3.213 | 134,868 | +0.00(+0.00%) |
Jan 04, 2023 | 3.230 | 3.257 | 3.213 | 3.213 | 224,383 | -0.01(-0.27%) |
Jan 03, 2023 | 3.239 | 3.248 | 3.207 | 3.221 | 198,615 | +0.02(+0.55%) |
Dec 30, 2022 | 3.221 | 3.239 | 3.204 | 3.204 | 380,528 | -0.02(-0.55%) |
Dec 29, 2022 | 3.221 | 3.268 | 3.186 | 3.221 | 401,344 | +0.03(+0.83%) |
Dec 28, 2022 | 3.160 | 3.204 | 3.160 | 3.195 | 329,599 | +0.05(+1.69%) |
Dec 27, 2022 | 3.195 | 3.195 | 3.138 | 3.142 | 540,407 | -0.05(-1.66%) |
Dec 23, 2022 | 3.142 | 3.204 | 3.142 | 3.195 | 332,413 | +0.04(+1.12%) |
Dec 22, 2022 | 3.151 | 3.195 | 3.151 | 3.160 | 466,088 | -0.00(-0.11%) |
Dec 21, 2022 | 3.146 | 3.190 | 3.146 | 3.163 | 519,266 | +0.02(+0.56%) |
Dec 20, 2022 | 3.198 | 3.216 | 3.146 | 3.146 | 467,888 | -0.04(-1.10%) |
Dec 19, 2022 | 3.189 | 3.251 | 3.181 | 3.181 | 241,428 | -0.03(-0.82%) |
Dec 16, 2022 | 3.216 | 3.239 | 3.189 | 3.207 | 307,781 | -0.04(-1.08%) |
Dec 15, 2022 | 3.224 | 3.268 | 3.216 | 3.242 | 362,691 | +0.02(+0.54%) |
Dec 14, 2022 | 3.216 | 3.238 | 3.216 | 3.224 | 240,283 | -0.01(-0.27%) |
Dec 13, 2022 | 3.224 | 3.251 | 3.207 | 3.233 | 354,825 | +0.04(+1.37%) |
Dec 12, 2022 | 3.163 | 3.206 | 3.162 | 3.189 | 386,993 | +0.02(+0.55%) |
Dec 09, 2022 | 3.198 | 3.211 | 3.172 | 3.172 | 547,735 | -0.03(-0.82%) |
Dec 08, 2022 | 3.216 | 3.224 | 3.198 | 3.198 | 436,327 | -0.02(-0.54%) |
Dec 07, 2022 | 3.216 | 3.251 | 3.215 | 3.216 | 477,279 | -0.01(-0.27%) |
Dec 06, 2022 | 3.224 | 3.251 | 3.207 | 3.224 | 402,646 | -0.02(-0.54%) |
Dec 05, 2022 | 3.242 | 3.254 | 3.233 | 3.242 | 169,322 | +0.01(+0.27%) |
Dec 02, 2022 | 3.224 | 3.268 | 3.216 | 3.233 | 272,326 | -0.03(-0.81%) |
Dec 01, 2022 | 3.268 | 3.295 | 3.242 | 3.260 | 308,441 | +0.01(+0.27%) |
Nov 30, 2022 | 3.242 | 3.277 | 3.233 | 3.251 | 455,067 | +0.00(+0.00%) |
Nov 29, 2022 | 3.260 | 3.286 | 3.242 | 3.251 | 182,613 | -0.01(-0.27%) |
Nov 28, 2022 | 3.260 | 3.268 | 3.251 | 3.260 | 104,217 | -0.02(-0.53%) |
Nov 25, 2022 | 3.286 | 3.295 | 3.277 | 3.277 | 14,738 | -0.02(-0.53%) |
Nov 23, 2022 | 3.303 | 3.321 | 3.286 | 3.295 | 95,201 | +0.01(+0.27%) |
Nov 22, 2022 | 3.251 | 3.295 | 3.237 | 3.286 | 126,991 | +0.05(+1.52%) |
Nov 21, 2022 | 3.228 | 3.245 | 3.202 | 3.237 | 153,825 | +0.02(+0.54%) |
Nov 18, 2022 | 3.237 | 3.263 | 3.193 | 3.219 | 247,664 | +0.00(+0.00%) |
Nov 17, 2022 | 3.219 | 3.228 | 3.202 | 3.219 | 92,426 | +0.00(+0.00%) |
Nov 16, 2022 | 3.211 | 3.245 | 3.202 | 3.219 | 195,534 | +0.00(+0.00%) |
Nov 15, 2022 | 3.202 | 3.237 | 3.202 | 3.219 | 202,139 | +0.03(+0.82%) |
Nov 14, 2022 | 3.228 | 3.228 | 3.167 | 3.193 | 287,006 | -0.03(-1.08%) |
Nov 11, 2022 | 3.280 | 3.289 | 3.202 | 3.228 | 86,446 | -0.03(-1.07%) |
Nov 10, 2022 | 3.254 | 3.276 | 3.237 | 3.263 | 265,171 | +0.09(+2.74%) |
Nov 09, 2022 | 3.219 | 3.245 | 3.158 | 3.176 | 172,723 | -0.03(-1.08%) |
Nov 08, 2022 | 3.185 | 3.263 | 3.178 | 3.211 | 149,670 | +0.03(+1.10%) |
Nov 07, 2022 | 3.167 | 3.193 | 3.167 | 3.176 | 225,093 | +0.01(+0.27%) |
Nov 04, 2022 | 3.202 | 3.263 | 3.158 | 3.167 | 223,258 | -0.03(-0.82%) |
Nov 03, 2022 | 3.193 | 3.219 | 3.193 | 3.193 | 305,171 | -0.03(-0.81%) |
Nov 02, 2022 | 3.185 | 3.228 | 3.185 | 3.219 | 388,846 | +0.00(+0.00%) |