Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.500 | 3.720 | 3.500 | 3.700 | 108,134 | +0.25(+7.25%) |
Jan 30, 2023 | 3.440 | 3.470 | 3.330 | 3.450 | 70,859 | +0.00(+0.00%) |
Jan 27, 2023 | 3.540 | 3.580 | 3.450 | 3.450 | 129,794 | -0.09(-2.54%) |
Jan 26, 2023 | 3.410 | 3.550 | 3.390 | 3.540 | 43,798 | +0.13(+3.81%) |
Jan 25, 2023 | 3.320 | 3.440 | 3.280 | 3.410 | 13,434 | +0.03(+0.89%) |
Jan 24, 2023 | 3.390 | 3.460 | 3.360 | 3.380 | 57,965 | -0.06(-1.74%) |
Jan 23, 2023 | 3.440 | 3.550 | 3.340 | 3.440 | 82,519 | +0.04(+1.18%) |
Jan 20, 2023 | 3.340 | 3.420 | 3.265 | 3.400 | 82,398 | +0.09(+2.72%) |
Jan 19, 2023 | 3.320 | 3.402 | 3.250 | 3.310 | 39,633 | -0.08(-2.50%) |
Jan 18, 2023 | 3.350 | 3.480 | 3.300 | 3.395 | 113,506 | -0.17(-4.63%) |
Jan 17, 2023 | 3.450 | 3.590 | 3.450 | 3.560 | 58,632 | +0.07(+2.01%) |
Jan 13, 2023 | 3.500 | 3.520 | 3.350 | 3.490 | 70,329 | -0.01(-0.29%) |
Jan 12, 2023 | 3.370 | 3.500 | 3.370 | 3.500 | 48,949 | +0.15(+4.48%) |
Jan 11, 2023 | 3.430 | 3.440 | 3.337 | 3.350 | 14,927 | -0.09(-2.62%) |
Jan 10, 2023 | 3.460 | 3.520 | 3.410 | 3.440 | 65,409 | -0.06(-1.71%) |
Jan 09, 2023 | 3.410 | 3.550 | 3.317 | 3.500 | 147,159 | +0.06(+1.74%) |
Jan 06, 2023 | 3.330 | 3.450 | 3.320 | 3.440 | 108,792 | +0.07(+2.08%) |
Jan 05, 2023 | 3.140 | 3.390 | 3.090 | 3.370 | 234,595 | +0.22(+6.98%) |
Jan 04, 2023 | 3.050 | 3.150 | 2.930 | 3.150 | 80,875 | +0.09(+2.94%) |
Jan 03, 2023 | 3.120 | 3.120 | 2.980 | 3.060 | 46,474 | -0.05(-1.61%) |
Dec 30, 2022 | 2.880 | 3.150 | 2.880 | 3.110 | 105,355 | +0.18(+6.14%) |
Dec 29, 2022 | 2.820 | 2.965 | 2.820 | 2.930 | 132,231 | +0.01(+0.34%) |
Dec 28, 2022 | 2.980 | 2.980 | 2.820 | 2.920 | 125,564 | -0.08(-2.67%) |
Dec 27, 2022 | 2.960 | 3.000 | 2.940 | 3.000 | 54,267 | +0.04(+1.35%) |
Dec 23, 2022 | 2.900 | 2.960 | 2.783 | 2.960 | 41,610 | +0.05(+1.72%) |
Dec 22, 2022 | 2.930 | 2.980 | 2.870 | 2.910 | 28,863 | -0.09(-3.00%) |
Dec 21, 2022 | 2.880 | 3.030 | 2.880 | 3.000 | 62,012 | +0.16(+5.63%) |
Dec 20, 2022 | 2.810 | 2.860 | 2.770 | 2.840 | 60,051 | +0.03(+1.07%) |
Dec 19, 2022 | 2.810 | 2.840 | 2.710 | 2.810 | 40,151 | +0.02(+0.72%) |
Dec 16, 2022 | 2.810 | 3.166 | 2.768 | 2.790 | 42,922 | -0.02(-0.71%) |
Dec 15, 2022 | 2.780 | 2.860 | 2.750 | 2.810 | 47,074 | +0.00(+0.00%) |
Dec 14, 2022 | 2.850 | 2.895 | 2.810 | 2.810 | 17,767 | -0.07(-2.43%) |
Dec 13, 2022 | 3.010 | 3.030 | 2.830 | 2.880 | 26,043 | -0.04(-1.37%) |
Dec 12, 2022 | 2.970 | 2.970 | 2.900 | 2.920 | 32,726 | -0.07(-2.34%) |
Dec 09, 2022 | 2.960 | 3.020 | 2.945 | 2.990 | 45,674 | +0.01(+0.34%) |
Dec 08, 2022 | 2.890 | 3.000 | 2.848 | 2.980 | 59,454 | +0.11(+3.83%) |
Dec 07, 2022 | 2.940 | 2.940 | 2.800 | 2.870 | 179,262 | -0.05(-1.71%) |
Dec 06, 2022 | 2.970 | 3.000 | 2.875 | 2.920 | 77,295 | -0.07(-2.34%) |
Dec 05, 2022 | 3.100 | 3.130 | 2.960 | 2.990 | 47,586 | -0.14(-4.47%) |
Dec 02, 2022 | 3.090 | 3.140 | 3.050 | 3.130 | 45,165 | -0.01(-0.32%) |
Dec 01, 2022 | 3.130 | 3.160 | 3.010 | 3.140 | 89,154 | -0.01(-0.32%) |
Nov 30, 2022 | 3.000 | 3.180 | 2.970 | 3.150 | 71,851 | +0.15(+5.00%) |
Nov 29, 2022 | 3.050 | 3.070 | 2.940 | 3.000 | 34,229 | -0.07(-2.28%) |
Nov 28, 2022 | 3.040 | 3.070 | 2.920 | 3.070 | 50,328 | -0.01(-0.32%) |
Nov 25, 2022 | 3.080 | 3.100 | 3.010 | 3.080 | 17,116 | -0.05(-1.60%) |
Nov 23, 2022 | 3.130 | 3.150 | 3.040 | 3.130 | 29,037 | -0.02(-0.63%) |
Nov 22, 2022 | 3.100 | 3.150 | 3.100 | 3.150 | 26,186 | +0.02(+0.64%) |
Nov 21, 2022 | 3.200 | 3.200 | 3.080 | 3.130 | 70,577 | -0.05(-1.57%) |
Nov 18, 2022 | 3.130 | 3.180 | 3.120 | 3.180 | 53,542 | +0.03(+0.95%) |
Nov 17, 2022 | 3.130 | 3.160 | 3.120 | 3.150 | 43,973 | -0.01(-0.32%) |
Nov 16, 2022 | 3.150 | 3.160 | 3.090 | 3.160 | 28,669 | -0.02(-0.63%) |
Nov 15, 2022 | 3.120 | 3.180 | 3.090 | 3.180 | 150,108 | +0.06(+1.92%) |
Nov 14, 2022 | 3.140 | 3.140 | 3.010 | 3.120 | 52,523 | -0.01(-0.32%) |
Nov 11, 2022 | 3.100 | 3.160 | 3.050 | 3.130 | 22,109 | +0.03(+0.97%) |
Nov 10, 2022 | 2.980 | 3.200 | 2.966 | 3.100 | 66,051 | +0.12(+4.03%) |
Nov 09, 2022 | 2.620 | 2.980 | 2.620 | 2.980 | 135,444 | +0.28(+10.37%) |
Nov 08, 2022 | 2.760 | 2.820 | 2.660 | 2.700 | 170,102 | -0.10(-3.57%) |
Nov 07, 2022 | 2.740 | 2.830 | 2.740 | 2.800 | 19,056 | +0.06(+2.19%) |
Nov 04, 2022 | 2.760 | 2.840 | 2.670 | 2.740 | 32,185 | -0.03(-1.08%) |
Nov 03, 2022 | 2.765 | 2.810 | 2.758 | 2.770 | 12,149 | -0.04(-1.42%) |
Nov 02, 2022 | 2.960 | 3.010 | 2.810 | 2.810 | 16,719 | -0.18(-6.02%) |