Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.960 | 2.980 | 2.830 | 2.920 | 887,674 | +0.00(+0.00%) |
Jan 30, 2023 | 3.210 | 3.215 | 2.910 | 2.920 | 1,019,889 | -0.34(-10.43%) |
Jan 27, 2023 | 3.220 | 3.335 | 3.150 | 3.260 | 1,179,536 | +0.01(+0.31%) |
Jan 26, 2023 | 3.180 | 3.335 | 3.140 | 3.250 | 931,939 | -0.01(-0.31%) |
Jan 25, 2023 | 2.940 | 3.260 | 2.870 | 3.260 | 1,494,018 | +0.23(+7.59%) |
Jan 24, 2023 | 2.990 | 3.060 | 2.900 | 3.030 | 1,308,855 | -0.01(-0.16%) |
Jan 23, 2023 | 3.700 | 3.770 | 2.770 | 3.035 | 4,235,596 | -0.65(-17.75%) |
Jan 20, 2023 | 3.500 | 3.800 | 3.390 | 3.690 | 2,117,655 | +0.20(+5.73%) |
Jan 19, 2023 | 3.280 | 3.520 | 3.190 | 3.490 | 1,752,863 | +0.15(+4.49%) |
Jan 18, 2023 | 3.100 | 3.470 | 3.100 | 3.340 | 2,592,235 | +0.29(+9.51%) |
Jan 17, 2023 | 3.000 | 3.120 | 2.770 | 3.050 | 2,471,679 | +0.27(+9.71%) |
Jan 13, 2023 | 2.710 | 2.860 | 2.620 | 2.780 | 1,708,727 | +0.02(+0.72%) |
Jan 12, 2023 | 2.550 | 2.800 | 2.490 | 2.760 | 1,438,639 | +0.22(+8.66%) |
Jan 11, 2023 | 2.500 | 2.700 | 2.460 | 2.540 | 1,088,504 | +0.04(+1.60%) |
Jan 10, 2023 | 2.600 | 2.670 | 2.470 | 2.500 | 1,146,417 | -0.08(-3.10%) |
Jan 09, 2023 | 2.730 | 2.760 | 2.560 | 2.580 | 1,120,073 | -0.12(-4.44%) |
Jan 06, 2023 | 2.800 | 2.800 | 2.580 | 2.700 | 815,862 | -0.06(-2.17%) |
Jan 05, 2023 | 2.790 | 2.790 | 2.630 | 2.760 | 598,695 | -0.06(-2.13%) |
Jan 04, 2023 | 2.680 | 2.860 | 2.570 | 2.820 | 678,668 | +0.14(+5.22%) |
Jan 03, 2023 | 2.830 | 2.920 | 2.600 | 2.680 | 1,319,954 | -0.07(-2.55%) |
Dec 30, 2022 | 2.610 | 2.768 | 2.590 | 2.750 | 825,149 | +0.10(+3.77%) |
Dec 29, 2022 | 2.540 | 2.748 | 2.515 | 2.650 | 1,108,169 | +0.10(+3.92%) |
Dec 28, 2022 | 2.650 | 2.695 | 2.525 | 2.550 | 1,024,013 | -0.10(-3.77%) |
Dec 27, 2022 | 2.840 | 2.870 | 2.640 | 2.650 | 1,057,371 | -0.26(-8.93%) |
Dec 23, 2022 | 2.800 | 2.930 | 2.600 | 2.910 | 967,782 | +0.16(+5.82%) |
Dec 22, 2022 | 3.000 | 3.040 | 2.700 | 2.750 | 1,979,667 | -0.28(-9.24%) |
Dec 21, 2022 | 3.190 | 3.200 | 3.010 | 3.030 | 1,428,461 | -0.15(-4.72%) |
Dec 20, 2022 | 3.180 | 3.240 | 3.095 | 3.180 | 486,985 | -0.04(-1.40%) |
Dec 19, 2022 | 3.440 | 3.550 | 3.180 | 3.225 | 1,601,168 | -0.31(-8.90%) |
Dec 16, 2022 | 3.520 | 3.560 | 3.300 | 3.540 | 2,368,534 | -0.02(-0.42%) |
Dec 15, 2022 | 3.960 | 3.960 | 3.540 | 3.555 | 1,833,863 | -0.49(-12.22%) |
Dec 14, 2022 | 3.970 | 4.140 | 3.820 | 4.050 | 2,047,984 | +0.08(+2.02%) |
Dec 13, 2022 | 4.140 | 4.360 | 3.850 | 3.970 | 2,113,048 | -0.04(-1.00%) |
Dec 12, 2022 | 3.860 | 4.030 | 3.785 | 4.010 | 2,353,506 | +0.10(+2.56%) |
Dec 09, 2022 | 3.810 | 3.930 | 3.740 | 3.910 | 1,032,159 | +0.06(+1.56%) |
Dec 08, 2022 | 3.810 | 3.990 | 3.805 | 3.850 | 1,927,344 | +0.00(+0.00%) |
Dec 07, 2022 | 3.950 | 4.060 | 3.770 | 3.850 | 2,114,434 | -0.45(-10.47%) |
Dec 06, 2022 | 4.130 | 4.315 | 3.940 | 4.300 | 1,031,638 | +0.18(+4.37%) |
Dec 05, 2022 | 4.230 | 4.428 | 4.031 | 4.120 | 1,364,866 | -0.14(-3.29%) |
Dec 02, 2022 | 3.660 | 4.290 | 3.560 | 4.260 | 1,254,886 | +0.55(+14.82%) |
Dec 01, 2022 | 3.660 | 3.830 | 3.590 | 3.710 | 631,832 | +0.09(+2.49%) |
Nov 30, 2022 | 3.500 | 3.665 | 3.400 | 3.620 | 952,827 | +0.13(+3.72%) |
Nov 29, 2022 | 3.530 | 3.590 | 3.380 | 3.490 | 384,648 | -0.01(-0.29%) |
Nov 28, 2022 | 3.620 | 3.660 | 3.410 | 3.500 | 503,600 | -0.19(-5.15%) |
Nov 25, 2022 | 3.590 | 3.750 | 3.550 | 3.690 | 176,327 | +0.06(+1.65%) |
Nov 23, 2022 | 3.740 | 3.805 | 3.370 | 3.630 | 825,972 | -0.12(-3.20%) |
Nov 22, 2022 | 3.670 | 3.775 | 3.470 | 3.750 | 424,117 | +0.09(+2.46%) |
Nov 21, 2022 | 3.470 | 3.670 | 3.410 | 3.660 | 669,554 | +0.18(+5.17%) |
Nov 18, 2022 | 3.750 | 3.830 | 3.440 | 3.480 | 643,452 | -0.36(-9.37%) |
Nov 17, 2022 | 3.690 | 3.865 | 3.580 | 3.840 | 526,223 | +0.11(+2.95%) |
Nov 16, 2022 | 4.030 | 4.030 | 3.650 | 3.730 | 600,266 | -0.36(-8.80%) |
Nov 15, 2022 | 3.910 | 4.165 | 3.880 | 4.090 | 847,183 | +0.25(+6.51%) |
Nov 14, 2022 | 3.860 | 4.010 | 3.761 | 3.840 | 728,977 | -0.04(-1.03%) |
Nov 11, 2022 | 3.500 | 4.045 | 3.489 | 3.880 | 1,910,140 | +0.36(+10.23%) |
Nov 10, 2022 | 3.100 | 3.610 | 2.990 | 3.520 | 2,351,437 | +0.40(+12.82%) |
Nov 09, 2022 | 3.230 | 3.290 | 3.100 | 3.120 | 1,488,972 | -0.12(-3.70%) |
Nov 08, 2022 | 3.490 | 3.520 | 3.160 | 3.240 | 1,353,089 | -0.26(-7.43%) |
Nov 07, 2022 | 3.600 | 3.635 | 3.490 | 3.500 | 554,490 | -0.10(-2.78%) |
Nov 04, 2022 | 3.600 | 3.625 | 3.490 | 3.600 | 320,251 | +0.08(+2.27%) |
Nov 03, 2022 | 3.490 | 3.620 | 3.436 | 3.520 | 367,213 | +0.02(+0.57%) |
Nov 02, 2022 | 3.640 | 3.730 | 3.500 | 3.500 | 334,229 | -0.13(-3.58%) |