Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.150 | 3.240 | 3.150 | 3.220 | 8,416 | +0.16(+5.23%) |
Jan 30, 2023 | 3.200 | 3.300 | 3.060 | 3.060 | 6,465 | -0.15(-4.67%) |
Jan 27, 2023 | 3.090 | 3.230 | 3.080 | 3.210 | 10,491 | +0.11(+3.55%) |
Jan 26, 2023 | 3.150 | 3.200 | 3.040 | 3.100 | 23,744 | +0.01(+0.32%) |
Jan 25, 2023 | 3.300 | 3.301 | 3.090 | 3.090 | 8,715 | -0.20(-6.08%) |
Jan 24, 2023 | 3.390 | 3.390 | 3.230 | 3.290 | 13,021 | +0.06(+1.86%) |
Jan 23, 2023 | 3.160 | 3.420 | 3.100 | 3.230 | 80,832 | +0.07(+2.22%) |
Jan 20, 2023 | 3.167 | 3.167 | 3.160 | 3.160 | 1,836 | +0.00(+0.00%) |
Jan 19, 2023 | 3.210 | 3.210 | 3.110 | 3.160 | 16,121 | -0.03(-0.94%) |
Jan 18, 2023 | 3.100 | 3.240 | 3.070 | 3.190 | 128,951 | +0.09(+2.90%) |
Jan 17, 2023 | 2.950 | 3.100 | 2.950 | 3.100 | 70,131 | +0.19(+6.53%) |
Jan 13, 2023 | 2.990 | 3.000 | 2.900 | 2.910 | 14,337 | -0.08(-2.83%) |
Jan 12, 2023 | 2.950 | 3.000 | 2.900 | 2.995 | 9,896 | +0.14(+5.08%) |
Jan 11, 2023 | 2.950 | 2.950 | 2.850 | 2.850 | 12,897 | -0.10(-3.39%) |
Jan 10, 2023 | 2.856 | 2.950 | 2.850 | 2.950 | 1,238 | +0.07(+2.43%) |
Jan 09, 2023 | 2.920 | 2.950 | 2.880 | 2.880 | 21,210 | -0.04(-1.37%) |
Jan 06, 2023 | 2.922 | 2.922 | 2.920 | 2.920 | 882 | -0.02(-0.68%) |
Jan 05, 2023 | 2.850 | 2.940 | 2.850 | 2.940 | 1,972 | +0.00(+0.00%) |
Jan 04, 2023 | 2.879 | 2.950 | 2.861 | 2.940 | 4,833 | +0.00(+0.00%) |
Jan 03, 2023 | 2.930 | 2.950 | 2.921 | 2.940 | 9,351 | +0.01(+0.34%) |
Dec 30, 2022 | 2.840 | 2.940 | 2.800 | 2.930 | 31,253 | +0.10(+3.53%) |
Dec 29, 2022 | 2.700 | 2.830 | 2.700 | 2.830 | 24,105 | +0.09(+3.30%) |
Dec 28, 2022 | 2.730 | 2.740 | 2.700 | 2.740 | 5,053 | -0.02(-0.63%) |
Dec 27, 2022 | 2.810 | 2.810 | 2.710 | 2.757 | 5,231 | -0.05(-1.89%) |
Dec 23, 2022 | 2.850 | 2.850 | 2.770 | 2.810 | 6,898 | -0.03(-1.06%) |
Dec 22, 2022 | 2.820 | 2.840 | 2.740 | 2.840 | 14,172 | +0.05(+1.79%) |
Dec 21, 2022 | 2.769 | 2.823 | 2.760 | 2.790 | 15,689 | +0.07(+2.57%) |
Dec 20, 2022 | 2.750 | 2.850 | 2.720 | 2.720 | 12,989 | -0.03(-1.09%) |
Dec 19, 2022 | 2.830 | 2.880 | 2.750 | 2.750 | 17,146 | -0.04(-1.43%) |
Dec 16, 2022 | 2.867 | 2.867 | 2.750 | 2.790 | 2,806 | -0.09(-3.12%) |
Dec 15, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 547 | +0.01(+0.35%) |
Dec 14, 2022 | 2.860 | 2.870 | 2.858 | 2.870 | 1,812 | +0.02(+0.70%) |
Dec 13, 2022 | 2.840 | 2.850 | 2.840 | 2.850 | 2,615 | +0.01(+0.35%) |
Dec 12, 2022 | 2.690 | 2.880 | 2.690 | 2.840 | 19,659 | +0.15(+5.38%) |
Dec 09, 2022 | 2.764 | 2.795 | 2.695 | 2.695 | 18,754 | -0.15(-5.11%) |
Dec 08, 2022 | 2.820 | 2.840 | 2.815 | 2.840 | 3,380 | +0.03(+0.95%) |
Dec 07, 2022 | 2.835 | 2.835 | 2.767 | 2.813 | 6,883 | -0.04(-1.28%) |
Dec 06, 2022 | 2.880 | 2.900 | 2.768 | 2.850 | 14,961 | +0.07(+2.52%) |
Dec 05, 2022 | 2.910 | 2.912 | 2.630 | 2.780 | 27,888 | -0.17(-5.60%) |
Dec 02, 2022 | 3.000 | 3.000 | 2.945 | 2.945 | 3,260 | +0.03(+1.20%) |
Dec 01, 2022 | 2.920 | 2.960 | 2.910 | 2.910 | 4,467 | -0.01(-0.27%) |
Nov 30, 2022 | 2.930 | 2.950 | 2.910 | 2.918 | 4,033 | -0.04(-1.43%) |
Nov 29, 2022 | 2.990 | 3.010 | 2.960 | 2.960 | 11,557 | -0.00(-0.00%) |
Nov 28, 2022 | 2.910 | 3.006 | 2.910 | 2.960 | 3,903 | +0.05(+1.72%) |
Nov 25, 2022 | 3.000 | 3.008 | 2.910 | 2.910 | 10,534 | -0.10(-3.32%) |
Nov 23, 2022 | 3.010 | 3.010 | 2.980 | 3.010 | 15,183 | +0.01(+0.33%) |
Nov 22, 2022 | 3.000 | 3.022 | 2.970 | 3.000 | 8,191 | +0.04(+1.35%) |
Nov 21, 2022 | 2.950 | 2.960 | 2.890 | 2.960 | 22,491 | +0.04(+1.37%) |
Nov 18, 2022 | 2.920 | 2.940 | 2.900 | 2.920 | 5,571 | +0.11(+3.91%) |
Nov 17, 2022 | 2.800 | 2.810 | 2.800 | 2.810 | 3,780 | +0.01(+0.36%) |
Nov 16, 2022 | 2.740 | 2.911 | 2.711 | 2.800 | 11,088 | -0.14(-4.68%) |
Nov 15, 2022 | 3.100 | 3.100 | 2.937 | 2.937 | 12,604 | -0.13(-4.32%) |
Nov 14, 2022 | 2.980 | 3.096 | 2.935 | 3.070 | 65,792 | +0.14(+4.78%) |
Nov 11, 2022 | 2.910 | 2.990 | 2.890 | 2.930 | 30,653 | +0.03(+1.13%) |
Nov 10, 2022 | 2.820 | 2.970 | 2.780 | 2.897 | 88,528 | +0.17(+6.05%) |
Nov 09, 2022 | 2.700 | 2.750 | 2.650 | 2.732 | 24,465 | -0.01(-0.29%) |
Nov 08, 2022 | 2.700 | 2.770 | 2.670 | 2.740 | 58,763 | +0.09(+3.40%) |
Nov 07, 2022 | 2.600 | 2.650 | 2.600 | 2.650 | 11,683 | +0.04(+1.58%) |
Nov 04, 2022 | 2.650 | 2.650 | 2.609 | 2.609 | 540 | -0.02(-0.62%) |
Nov 03, 2022 | 2.607 | 2.625 | 2.607 | 2.625 | 1,321 | +0.00(+0.19%) |
Nov 02, 2022 | 2.600 | 2.620 | 2.600 | 2.620 | 2,508 | +0.00(+0.00%) |