Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.190 | 3.366 | 3.170 | 3.300 | 824,489 | +0.14(+4.43%) |
Jan 30, 2023 | 3.040 | 3.300 | 3.038 | 3.160 | 1,080,966 | +0.08(+2.60%) |
Jan 27, 2023 | 2.800 | 3.110 | 2.795 | 3.080 | 1,978,148 | +0.30(+10.79%) |
Jan 26, 2023 | 2.710 | 2.860 | 2.680 | 2.780 | 856,857 | +0.06(+2.21%) |
Jan 25, 2023 | 2.680 | 2.740 | 2.570 | 2.720 | 842,118 | +0.01(+0.37%) |
Jan 24, 2023 | 2.780 | 2.810 | 2.700 | 2.710 | 1,089,479 | -0.09(-3.21%) |
Jan 23, 2023 | 2.820 | 2.850 | 2.720 | 2.800 | 1,045,293 | -0.02(-0.71%) |
Jan 20, 2023 | 2.900 | 2.940 | 2.785 | 2.820 | 1,206,208 | -0.04(-1.40%) |
Jan 19, 2023 | 2.970 | 2.980 | 2.810 | 2.860 | 1,089,788 | -0.14(-4.67%) |
Jan 18, 2023 | 3.100 | 3.139 | 2.980 | 3.000 | 1,042,662 | -0.10(-3.23%) |
Jan 17, 2023 | 3.050 | 3.162 | 3.040 | 3.100 | 1,483,244 | +0.06(+1.97%) |
Jan 13, 2023 | 3.070 | 3.249 | 2.975 | 3.040 | 2,458,866 | -0.06(-1.94%) |
Jan 12, 2023 | 3.170 | 3.170 | 2.950 | 3.100 | 1,285,014 | -0.04(-1.27%) |
Jan 11, 2023 | 3.140 | 3.179 | 3.060 | 3.140 | 1,518,381 | +0.03(+0.96%) |
Jan 10, 2023 | 3.000 | 3.130 | 2.940 | 3.110 | 580,886 | +0.14(+4.71%) |
Jan 09, 2023 | 2.960 | 3.070 | 2.960 | 2.970 | 585,407 | +0.03(+1.02%) |
Jan 06, 2023 | 2.960 | 2.970 | 2.800 | 2.940 | 831,638 | +0.01(+0.34%) |
Jan 05, 2023 | 2.960 | 2.990 | 2.865 | 2.930 | 543,194 | -0.09(-2.98%) |
Jan 04, 2023 | 2.940 | 3.040 | 2.900 | 3.020 | 578,023 | +0.10(+3.42%) |
Jan 03, 2023 | 2.990 | 3.175 | 2.845 | 2.920 | 715,437 | -0.09(-2.99%) |
Dec 30, 2022 | 2.960 | 3.070 | 2.935 | 3.010 | 605,260 | -0.02(-0.66%) |
Dec 29, 2022 | 2.850 | 3.040 | 2.808 | 3.030 | 823,503 | +0.22(+7.83%) |
Dec 28, 2022 | 2.880 | 2.940 | 2.780 | 2.810 | 598,000 | -0.11(-3.77%) |
Dec 27, 2022 | 2.960 | 2.990 | 2.840 | 2.920 | 556,218 | -0.05(-1.68%) |
Dec 23, 2022 | 2.970 | 3.000 | 2.930 | 2.970 | 474,061 | +0.00(+0.00%) |
Dec 22, 2022 | 2.930 | 3.000 | 2.840 | 2.970 | 840,595 | +0.01(+0.34%) |
Dec 21, 2022 | 2.830 | 3.010 | 2.790 | 2.960 | 828,757 | +0.16(+5.71%) |
Dec 20, 2022 | 2.740 | 2.910 | 2.740 | 2.800 | 1,085,734 | +0.02(+0.72%) |
Dec 19, 2022 | 2.790 | 2.810 | 2.675 | 2.780 | 996,670 | -0.01(-0.36%) |
Dec 16, 2022 | 2.940 | 3.002 | 2.770 | 2.790 | 1,228,336 | -0.15(-5.10%) |
Dec 15, 2022 | 3.070 | 3.150 | 2.920 | 2.940 | 1,389,720 | -0.18(-5.77%) |
Dec 14, 2022 | 2.980 | 3.340 | 2.970 | 3.120 | 1,796,922 | +0.11(+3.65%) |
Dec 13, 2022 | 2.850 | 3.020 | 2.828 | 3.010 | 1,631,760 | +0.31(+11.48%) |
Dec 12, 2022 | 2.680 | 2.715 | 2.630 | 2.700 | 760,786 | +0.00(+0.00%) |
Dec 09, 2022 | 2.770 | 2.773 | 2.670 | 2.700 | 907,044 | -0.08(-2.88%) |
Dec 08, 2022 | 2.810 | 2.890 | 2.730 | 2.780 | 698,590 | -0.03(-1.07%) |
Dec 07, 2022 | 2.730 | 2.845 | 2.710 | 2.810 | 2,051,404 | +0.08(+2.93%) |
Dec 06, 2022 | 2.830 | 2.830 | 2.700 | 2.730 | 1,187,280 | -0.09(-3.19%) |
Dec 05, 2022 | 2.940 | 3.020 | 2.730 | 2.820 | 1,134,426 | -0.19(-6.31%) |
Dec 02, 2022 | 2.950 | 3.020 | 2.845 | 3.010 | 628,904 | +0.02(+0.67%) |
Dec 01, 2022 | 2.890 | 3.090 | 2.870 | 2.990 | 1,247,108 | +0.11(+3.82%) |
Nov 30, 2022 | 2.740 | 2.880 | 2.635 | 2.880 | 1,803,368 | +0.17(+6.27%) |
Nov 29, 2022 | 2.740 | 2.795 | 2.670 | 2.710 | 741,015 | -0.04(-1.45%) |
Nov 28, 2022 | 2.850 | 2.850 | 2.725 | 2.750 | 818,631 | -0.11(-3.85%) |
Nov 25, 2022 | 2.730 | 2.870 | 2.715 | 2.860 | 497,793 | +0.12(+4.38%) |
Nov 23, 2022 | 2.760 | 2.810 | 2.690 | 2.740 | 989,083 | -0.04(-1.44%) |
Nov 22, 2022 | 2.880 | 2.920 | 2.755 | 2.780 | 863,373 | -0.13(-4.47%) |
Nov 21, 2022 | 3.070 | 3.100 | 2.760 | 2.910 | 1,836,722 | -0.21(-6.73%) |
Nov 18, 2022 | 3.320 | 3.329 | 3.060 | 3.120 | 573,065 | -0.13(-4.00%) |
Nov 17, 2022 | 3.190 | 3.310 | 3.140 | 3.250 | 968,886 | -0.02(-0.61%) |
Nov 16, 2022 | 3.360 | 3.370 | 3.240 | 3.270 | 626,023 | -0.18(-5.22%) |
Nov 15, 2022 | 3.390 | 3.540 | 3.380 | 3.450 | 809,012 | +0.11(+3.29%) |
Nov 14, 2022 | 3.160 | 3.365 | 3.010 | 3.340 | 1,357,385 | -0.01(-0.30%) |
Nov 11, 2022 | 2.980 | 3.355 | 2.910 | 3.350 | 1,672,420 | +0.46(+15.92%) |
Nov 10, 2022 | 3.300 | 3.300 | 2.800 | 2.890 | 2,610,760 | -0.24(-7.67%) |
Nov 09, 2022 | 3.420 | 3.420 | 3.130 | 3.130 | 920,555 | -0.30(-8.75%) |
Nov 08, 2022 | 3.390 | 3.450 | 3.285 | 3.430 | 1,029,429 | +0.08(+2.39%) |
Nov 07, 2022 | 3.240 | 3.390 | 3.170 | 3.350 | 865,970 | +0.17(+5.35%) |
Nov 04, 2022 | 3.160 | 3.205 | 3.035 | 3.180 | 766,195 | +0.09(+2.91%) |
Nov 03, 2022 | 3.110 | 3.150 | 3.045 | 3.090 | 661,106 | -0.06(-1.90%) |
Nov 02, 2022 | 3.440 | 3.150 | 3.150 | 656,048 | -0.28(-8.16%) |