Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.633 | 3.633 | 3.449 | 3.605 | 17,103 | +0.01(+0.22%) |
Jan 30, 2023 | 3.605 | 3.633 | 3.596 | 3.598 | 12,195 | +0.01(+0.29%) |
Jan 27, 2023 | 3.541 | 3.587 | 3.488 | 3.587 | 8,716 | +0.11(+3.17%) |
Jan 26, 2023 | 3.550 | 3.550 | 3.449 | 3.477 | 9,936 | -0.08(-2.16%) |
Jan 25, 2023 | 3.596 | 3.596 | 3.541 | 3.553 | 4,494 | -0.03(-0.94%) |
Jan 24, 2023 | 3.587 | 3.624 | 3.547 | 3.587 | 3,862 | +0.02(+0.59%) |
Jan 23, 2023 | 3.541 | 3.569 | 3.541 | 3.566 | 9,346 | +0.02(+0.70%) |
Jan 20, 2023 | 3.518 | 3.559 | 3.486 | 3.541 | 9,860 | +0.03(+0.79%) |
Jan 19, 2023 | 3.587 | 3.587 | 3.477 | 3.514 | 9,552 | -0.06(-1.80%) |
Jan 18, 2023 | 3.422 | 3.587 | 3.422 | 3.578 | 14,625 | +0.12(+3.46%) |
Jan 17, 2023 | 3.403 | 3.464 | 3.403 | 3.458 | 11,110 | +0.07(+2.17%) |
Jan 13, 2023 | 3.357 | 3.385 | 3.339 | 3.385 | 6,405 | +0.03(+0.82%) |
Jan 12, 2023 | 3.247 | 3.394 | 3.219 | 3.357 | 39,073 | +0.09(+2.82%) |
Jan 11, 2023 | 3.302 | 3.302 | 3.173 | 3.265 | 16,163 | -0.04(-1.11%) |
Jan 10, 2023 | 3.201 | 3.302 | 3.196 | 3.302 | 7,788 | +0.10(+3.14%) |
Jan 09, 2023 | 3.219 | 3.228 | 3.173 | 3.201 | 3,046 | +0.01(+0.18%) |
Jan 06, 2023 | 3.149 | 3.224 | 3.136 | 3.196 | 6,215 | +0.09(+2.80%) |
Jan 05, 2023 | 3.238 | 3.256 | 3.109 | 3.109 | 16,890 | -0.13(-4.10%) |
Jan 04, 2023 | 3.219 | 3.251 | 3.210 | 3.242 | 6,429 | +0.03(+0.99%) |
Jan 03, 2023 | 3.146 | 3.210 | 3.146 | 3.210 | 4,113 | +0.01(+0.29%) |
Dec 30, 2022 | 3.150 | 3.210 | 3.128 | 3.201 | 3,982 | +0.03(+0.87%) |
Dec 29, 2022 | 3.164 | 3.201 | 3.081 | 3.173 | 3,769 | +0.01(+0.29%) |
Dec 28, 2022 | 3.215 | 3.251 | 3.164 | 3.164 | 4,642 | -0.06(-1.99%) |
Dec 27, 2022 | 3.081 | 3.228 | 3.081 | 3.228 | 7,164 | -0.01(-0.41%) |
Dec 23, 2022 | 3.118 | 3.294 | 3.116 | 3.242 | 12,649 | +0.11(+3.66%) |
Dec 22, 2022 | 3.155 | 3.155 | 3.092 | 3.127 | 4,558 | +0.00(+0.00%) |
Dec 21, 2022 | 3.170 | 3.173 | 3.107 | 3.127 | 5,986 | -0.01(-0.29%) |
Dec 20, 2022 | 3.100 | 3.182 | 3.081 | 3.136 | 9,906 | +0.02(+0.59%) |
Dec 19, 2022 | 3.164 | 3.173 | 3.111 | 3.118 | 12,086 | -0.08(-2.59%) |
Dec 16, 2022 | 3.219 | 3.219 | 3.173 | 3.201 | 6,992 | -0.06(-1.97%) |
Dec 15, 2022 | 3.228 | 3.302 | 3.164 | 3.265 | 19,861 | +0.00(+0.00%) |
Dec 14, 2022 | 3.302 | 3.311 | 3.265 | 3.265 | 9,752 | -0.02(-0.56%) |
Dec 13, 2022 | 3.274 | 3.293 | 3.228 | 3.284 | 8,545 | +0.05(+1.42%) |
Dec 12, 2022 | 3.228 | 3.302 | 3.228 | 3.238 | 10,699 | +0.02(+0.72%) |
Dec 09, 2022 | 3.219 | 3.265 | 3.164 | 3.215 | 5,073 | -0.04(-1.27%) |
Dec 08, 2022 | 3.219 | 3.256 | 3.182 | 3.256 | 12,580 | +0.10(+3.21%) |
Dec 07, 2022 | 3.228 | 3.228 | 3.155 | 3.155 | 7,464 | -0.05(-1.44%) |
Dec 06, 2022 | 3.274 | 3.286 | 3.182 | 3.201 | 17,983 | -0.09(-2.79%) |
Dec 05, 2022 | 3.357 | 3.357 | 3.288 | 3.293 | 19,375 | -0.03(-0.83%) |
Dec 02, 2022 | 3.357 | 3.422 | 3.320 | 3.320 | 13,203 | -0.03(-0.82%) |
Dec 01, 2022 | 3.357 | 3.357 | 3.330 | 3.348 | 5,031 | +0.05(+1.39%) |
Nov 30, 2022 | 3.228 | 3.385 | 3.228 | 3.302 | 13,487 | -0.01(-0.26%) |
Nov 29, 2022 | 3.394 | 3.422 | 3.302 | 3.311 | 53,689 | -0.09(-2.53%) |
Nov 28, 2022 | 3.412 | 3.477 | 3.397 | 3.397 | 4,759 | -0.05(-1.39%) |
Nov 25, 2022 | 3.504 | 3.504 | 3.357 | 3.445 | 19,435 | -0.02(-0.66%) |
Nov 23, 2022 | 3.495 | 3.514 | 3.440 | 3.468 | 6,915 | -0.02(-0.53%) |
Nov 22, 2022 | 3.504 | 3.514 | 3.422 | 3.486 | 7,170 | +0.02(+0.66%) |
Nov 21, 2022 | 3.541 | 3.558 | 3.458 | 3.463 | 14,584 | -0.09(-2.47%) |
Nov 18, 2022 | 3.569 | 3.578 | 3.495 | 3.551 | 5,819 | -0.01(-0.25%) |
Nov 17, 2022 | 3.615 | 3.615 | 3.541 | 3.559 | 10,701 | +0.02(+0.52%) |
Nov 16, 2022 | 3.587 | 3.603 | 3.495 | 3.541 | 16,652 | +0.01(+0.41%) |
Nov 15, 2022 | 3.670 | 3.670 | 3.514 | 3.527 | 31,577 | -0.18(-4.86%) |
Nov 14, 2022 | 3.771 | 3.803 | 3.697 | 3.707 | 31,783 | +0.01(+0.25%) |
Nov 11, 2022 | 3.697 | 3.734 | 3.670 | 3.697 | 15,478 | +0.04(+1.01%) |
Nov 10, 2022 | 3.633 | 3.688 | 3.633 | 3.661 | 4,728 | +0.06(+1.79%) |
Nov 09, 2022 | 3.617 | 3.633 | 3.596 | 3.596 | 5,452 | +0.01(+0.26%) |
Nov 08, 2022 | 3.659 | 3.700 | 3.587 | 3.587 | 13,279 | -0.09(-2.44%) |
Nov 07, 2022 | 3.614 | 3.695 | 3.614 | 3.677 | 19,743 | +0.04(+1.23%) |
Nov 04, 2022 | 3.587 | 3.632 | 3.551 | 3.632 | 15,323 | +0.02(+0.69%) |
Nov 03, 2022 | 3.623 | 3.623 | 3.587 | 3.607 | 4,367 | -0.02(-0.44%) |
Nov 02, 2022 | 3.611 | 3.623 | 3.587 | 3.623 | 21,163 | +0.04(+1.00%) |