Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.270 | 3.610 | 3.232 | 3.232 | 2,799 | -0.38(-10.46%) |
Jan 30, 2023 | 3.410 | 3.610 | 3.410 | 3.610 | 2,564 | +0.20(+5.83%) |
Jan 27, 2023 | 3.440 | 3.440 | 3.300 | 3.411 | 1,600 | -0.03(-0.84%) |
Jan 26, 2023 | 3.300 | 3.450 | 3.300 | 3.440 | 5,276 | -0.09(-2.55%) |
Jan 25, 2023 | 3.650 | 3.650 | 3.210 | 3.530 | 21,982 | +0.33(+10.31%) |
Jan 24, 2023 | 3.650 | 3.650 | 3.200 | 3.200 | 5,313 | -0.19(-5.74%) |
Jan 23, 2023 | 3.260 | 3.395 | 3.260 | 3.395 | 1,291 | -0.00(-0.15%) |
Jan 20, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 819 | -0.10(-2.86%) |
Jan 19, 2023 | 3.380 | 3.500 | 3.370 | 3.500 | 1,879 | -0.09(-2.51%) |
Jan 18, 2023 | 3.230 | 3.590 | 3.200 | 3.590 | 3,019 | +0.27(+8.00%) |
Jan 17, 2023 | 3.600 | 3.600 | 3.240 | 3.324 | 3,363 | -0.08(-2.38%) |
Jan 13, 2023 | 3.450 | 3.454 | 3.405 | 3.405 | 3,691 | +0.13(+3.86%) |
Jan 12, 2023 | 3.250 | 3.279 | 3.250 | 3.279 | 1,269 | +0.11(+3.42%) |
Jan 11, 2023 | 3.190 | 3.260 | 3.140 | 3.170 | 1,980 | +0.20(+6.73%) |
Jan 10, 2023 | 3.000 | 3.280 | 2.970 | 2.970 | 5,922 | +0.07(+2.41%) |
Jan 09, 2023 | 2.900 | 2.992 | 2.900 | 2.900 | 3,471 | +0.06(+2.11%) |
Jan 05, 2023 | 2.840 | 206 | -0.35(-10.97%) | |||
Jan 04, 2023 | 3.100 | 3.190 | 3.100 | 3.190 | 2,252 | +0.15(+4.76%) |
Jan 03, 2023 | 3.000 | 3.070 | 2.830 | 3.045 | 3,263 | +0.25(+8.75%) |
Dec 30, 2022 | 2.740 | 2.825 | 2.690 | 2.800 | 4,924 | +0.06(+2.07%) |
Dec 29, 2022 | 2.810 | 2.810 | 2.649 | 2.743 | 1,533 | +0.00(+0.12%) |
Dec 28, 2022 | 2.700 | 2.750 | 2.600 | 2.740 | 5,772 | -0.14(-4.86%) |
Dec 27, 2022 | 3.120 | 3.160 | 2.728 | 2.880 | 9,324 | +0.16(+5.88%) |
Dec 23, 2022 | 2.790 | 2.920 | 2.720 | 2.720 | 3,187 | -0.01(-0.55%) |
Dec 22, 2022 | 2.939 | 3.060 | 2.720 | 2.735 | 6,192 | -0.24(-8.10%) |
Dec 21, 2022 | 2.860 | 2.976 | 2.615 | 2.976 | 5,986 | +0.12(+4.06%) |
Dec 20, 2022 | 3.000 | 3.160 | 2.674 | 2.860 | 17,364 | -0.40(-12.14%) |
Dec 19, 2022 | 3.230 | 3.305 | 3.210 | 3.255 | 2,418 | +0.00(+0.00%) |
Dec 16, 2022 | 3.340 | 3.340 | 3.210 | 3.255 | 1,765 | -0.11(-3.34%) |
Dec 15, 2022 | 3.340 | 3.450 | 3.340 | 3.367 | 1,044 | +0.12(+3.61%) |
Dec 14, 2022 | 3.500 | 3.502 | 3.240 | 3.250 | 2,395 | +0.02(+0.62%) |
Dec 13, 2022 | 3.390 | 3.545 | 3.230 | 3.230 | 6,533 | -0.16(-4.72%) |
Dec 12, 2022 | 3.287 | 3.400 | 3.219 | 3.390 | 4,585 | +0.12(+3.67%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.190 | 3.270 | 10,622 | -0.03(-0.91%) |
Dec 08, 2022 | 3.340 | 3.680 | 3.210 | 3.300 | 35,442 | +0.32(+10.74%) |
Dec 07, 2022 | 3.410 | 3.450 | 2.975 | 2.980 | 11,479 | -0.28(-8.59%) |
Dec 06, 2022 | 3.820 | 3.820 | 3.210 | 3.260 | 29,543 | -0.77(-19.11%) |
Dec 05, 2022 | 4.350 | 4.350 | 3.770 | 4.030 | 9,271 | -0.02(-0.49%) |
Nov 30, 2022 | 4.050 | 0 | +0.05(+1.25%) | |||
Nov 29, 2022 | 4.000 | 4.060 | 3.975 | 4.000 | 9,642 | -0.07(-1.72%) |
Nov 28, 2022 | 4.100 | 4.200 | 4.070 | 4.070 | 2,016 | -0.07(-1.69%) |
Nov 25, 2022 | 4.175 | 4.175 | 4.140 | 4.140 | 2,526 | +0.14(+3.50%) |
Nov 23, 2022 | 4.180 | 4.180 | 4.000 | 4.000 | 10,908 | -0.35(-8.05%) |
Nov 22, 2022 | 4.170 | 4.550 | 4.170 | 4.350 | 20,811 | +0.25(+6.10%) |
Nov 21, 2022 | 4.110 | 4.300 | 4.000 | 4.100 | 16,936 | -0.34(-7.65%) |
Nov 18, 2022 | 4.330 | 4.750 | 4.300 | 4.440 | 54,448 | +0.30(+7.24%) |
Nov 17, 2022 | 4.250 | 4.280 | 4.000 | 4.140 | 13,832 | +0.05(+1.22%) |
Nov 16, 2022 | 4.240 | 4.240 | 4.030 | 4.090 | 3,413 | +0.03(+0.74%) |
Nov 15, 2022 | 4.160 | 4.230 | 3.780 | 4.060 | 5,541 | +0.09(+2.27%) |
Nov 14, 2022 | 3.820 | 4.050 | 3.780 | 3.970 | 8,309 | +0.18(+4.75%) |
Nov 11, 2022 | 3.870 | 3.870 | 3.500 | 3.790 | 9,514 | +0.09(+2.43%) |
Nov 10, 2022 | 3.650 | 3.740 | 3.650 | 3.700 | 3,281 | +0.10(+2.78%) |
Nov 09, 2022 | 3.620 | 3.650 | 3.425 | 3.600 | 9,555 | -0.25(-6.37%) |
Nov 08, 2022 | 3.900 | 3.900 | 3.790 | 3.845 | 8,741 | +0.14(+3.64%) |
Nov 07, 2022 | 3.800 | 3.870 | 3.670 | 3.710 | 6,701 | -0.21(-5.48%) |
Nov 04, 2022 | 4.100 | 4.100 | 3.925 | 3.925 | 4,494 | -0.05(-1.13%) |
Nov 03, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 841 | +0.00(+0.00%) |
Nov 02, 2022 | 3.980 | 3.980 | 3.820 | 3.970 | 1,242 | -0.02(-0.50%) |