Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.449 | 3.473 | 3.411 | 3.449 | 3,800,504 | -0.01(-0.28%) |
Jan 30, 2023 | 3.527 | 3.547 | 3.449 | 3.459 | 3,865,228 | -0.07(-1.95%) |
Jan 27, 2023 | 3.616 | 3.626 | 3.527 | 3.527 | 3,430,974 | -0.16(-4.27%) |
Jan 26, 2023 | 3.763 | 3.783 | 3.650 | 3.685 | 2,313,622 | -0.03(-0.79%) |
Jan 25, 2023 | 3.616 | 3.734 | 3.616 | 3.714 | 2,359,756 | +0.02(+0.53%) |
Jan 24, 2023 | 3.655 | 3.724 | 3.596 | 3.694 | 3,054,869 | -0.06(-1.57%) |
Jan 23, 2023 | 3.714 | 3.763 | 3.631 | 3.753 | 2,886,299 | -0.02(-0.52%) |
Jan 20, 2023 | 3.675 | 3.773 | 3.665 | 3.773 | 2,695,957 | +0.06(+1.59%) |
Jan 19, 2023 | 3.685 | 3.763 | 3.655 | 3.714 | 3,518,718 | +0.06(+1.61%) |
Jan 18, 2023 | 3.852 | 3.871 | 3.645 | 3.655 | 3,968,853 | -0.10(-2.62%) |
Jan 17, 2023 | 3.842 | 3.861 | 3.704 | 3.753 | 3,950,232 | -0.25(-6.14%) |
Jan 13, 2023 | 3.979 | 4.053 | 3.920 | 3.999 | 3,824,608 | +0.06(+1.50%) |
Jan 12, 2023 | 4.004 | 4.038 | 3.901 | 3.940 | 3,862,297 | +0.02(+0.50%) |
Jan 11, 2023 | 3.960 | 3.979 | 3.842 | 3.920 | 3,616,018 | +0.04(+1.01%) |
Jan 10, 2023 | 3.881 | 3.911 | 3.812 | 3.881 | 2,610,196 | +0.05(+1.28%) |
Jan 09, 2023 | 3.861 | 3.915 | 3.802 | 3.832 | 4,870,449 | +0.07(+1.83%) |
Jan 06, 2023 | 3.773 | 3.802 | 3.704 | 3.763 | 4,196,379 | +0.07(+1.86%) |
Jan 05, 2023 | 3.655 | 3.694 | 3.567 | 3.694 | 2,855,301 | -0.02(-0.53%) |
Jan 04, 2023 | 3.626 | 3.724 | 3.572 | 3.714 | 4,849,779 | +0.26(+7.39%) |
Jan 03, 2023 | 3.409 | 3.557 | 3.409 | 3.459 | 4,333,006 | +0.12(+3.53%) |
Dec 30, 2022 | 3.370 | 3.395 | 3.262 | 3.341 | 2,979,245 | -0.06(-1.73%) |
Dec 29, 2022 | 3.468 | 3.537 | 3.375 | 3.400 | 4,087,862 | +0.06(+1.76%) |
Dec 28, 2022 | 3.449 | 3.488 | 3.301 | 3.341 | 3,753,410 | -0.08(-2.30%) |
Dec 27, 2022 | 3.341 | 3.468 | 3.321 | 3.419 | 3,796,737 | +0.08(+2.35%) |
Dec 23, 2022 | 3.390 | 3.414 | 3.321 | 3.341 | 3,784,955 | -0.06(-1.73%) |
Dec 22, 2022 | 3.321 | 3.429 | 3.252 | 3.400 | 5,358,189 | +0.06(+1.76%) |
Dec 21, 2022 | 3.350 | 3.400 | 3.331 | 3.341 | 3,505,244 | +0.06(+1.80%) |
Dec 20, 2022 | 3.282 | 3.370 | 3.272 | 3.282 | 3,329,798 | +0.08(+2.45%) |
Dec 19, 2022 | 3.272 | 3.360 | 3.174 | 3.203 | 4,145,080 | +0.05(+1.56%) |
Dec 16, 2022 | 3.174 | 3.233 | 3.129 | 3.154 | 10,385,474 | -0.02(-0.62%) |
Dec 15, 2022 | 3.321 | 3.341 | 3.164 | 3.174 | 3,967,380 | -0.28(-7.98%) |
Dec 14, 2022 | 3.557 | 3.581 | 3.439 | 3.449 | 6,690,654 | +0.00(+0.00%) |
Dec 13, 2022 | 3.547 | 3.576 | 3.395 | 3.449 | 4,132,213 | +0.14(+4.15%) |
Dec 12, 2022 | 3.380 | 3.400 | 3.262 | 3.311 | 4,270,401 | -0.08(-2.32%) |
Dec 09, 2022 | 3.488 | 3.565 | 3.390 | 3.390 | 4,441,942 | -0.06(-1.71%) |
Dec 08, 2022 | 3.518 | 3.547 | 3.439 | 3.449 | 3,228,217 | +0.01(+0.29%) |
Dec 07, 2022 | 3.518 | 3.576 | 3.439 | 3.439 | 4,636,851 | +0.00(+0.00%) |
Dec 06, 2022 | 3.468 | 3.493 | 3.424 | 3.439 | 3,575,782 | +0.06(+1.74%) |
Dec 05, 2022 | 3.459 | 3.508 | 3.370 | 3.380 | 2,838,369 | -0.08(-2.27%) |
Dec 02, 2022 | 3.449 | 3.503 | 3.444 | 3.459 | 4,519,118 | -0.10(-2.76%) |
Dec 01, 2022 | 3.606 | 3.690 | 3.488 | 3.557 | 7,299,305 | +0.11(+3.13%) |
Nov 30, 2022 | 3.586 | 3.596 | 3.424 | 3.449 | 9,639,545 | +0.01(+0.29%) |
Nov 29, 2022 | 3.439 | 3.508 | 3.409 | 3.439 | 4,387,529 | +0.12(+3.55%) |
Nov 28, 2022 | 3.557 | 3.576 | 3.321 | 3.321 | 8,953,759 | -0.19(-5.32%) |
Nov 25, 2022 | 3.557 | 3.586 | 3.498 | 3.508 | 2,537,819 | +0.00(+0.00%) |
Nov 23, 2022 | 3.527 | 3.557 | 3.385 | 3.508 | 5,731,276 | +0.06(+1.71%) |
Nov 22, 2022 | 3.400 | 3.478 | 3.360 | 3.449 | 3,909,614 | +0.14(+4.15%) |
Nov 21, 2022 | 3.301 | 3.360 | 3.282 | 3.311 | 2,542,637 | +0.03(+0.90%) |
Nov 18, 2022 | 3.252 | 3.321 | 3.228 | 3.282 | 3,641,414 | +0.02(+0.60%) |
Nov 17, 2022 | 3.262 | 3.316 | 3.233 | 3.262 | 3,476,800 | -0.13(-3.77%) |
Nov 16, 2022 | 3.360 | 3.498 | 3.360 | 3.390 | 4,334,544 | -0.01(-0.29%) |
Nov 15, 2022 | 3.449 | 3.468 | 3.326 | 3.400 | 5,402,926 | -0.02(-0.57%) |
Nov 14, 2022 | 3.429 | 3.478 | 3.375 | 3.419 | 6,334,291 | +0.04(+1.16%) |
Nov 11, 2022 | 3.488 | 3.498 | 3.331 | 3.380 | 5,360,404 | -0.06(-1.71%) |
Nov 10, 2022 | 3.370 | 3.489 | 3.292 | 3.439 | 8,891,256 | +0.28(+9.03%) |
Nov 09, 2022 | 3.183 | 3.242 | 3.124 | 3.154 | 5,504,085 | +0.00(+0.00%) |
Nov 08, 2022 | 2.948 | 3.201 | 2.948 | 3.154 | 6,456,030 | +0.18(+5.94%) |
Nov 07, 2022 | 2.948 | 2.997 | 2.908 | 2.977 | 4,341,174 | +0.02(+0.66%) |
Nov 04, 2022 | 2.751 | 2.957 | 2.741 | 2.957 | 7,623,877 | +0.36(+14.02%) |
Nov 03, 2022 | 2.594 | 2.658 | 2.574 | 2.594 | 3,589,755 | -0.09(-3.30%) |
Nov 02, 2022 | 2.849 | 2.869 | 2.673 | 2.682 | 7,898,820 | -0.20(-6.83%) |