Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.560 | 3.680 | 3.560 | 3.620 | 77,912 | +0.03(+0.84%) |
Jan 30, 2023 | 3.680 | 3.760 | 3.590 | 3.590 | 103,348 | -0.19(-5.03%) |
Jan 27, 2023 | 3.750 | 3.830 | 3.710 | 3.780 | 117,200 | +0.03(+0.80%) |
Jan 26, 2023 | 3.890 | 3.950 | 3.750 | 3.750 | 45,596 | -0.16(-4.09%) |
Jan 25, 2023 | 3.800 | 3.990 | 3.650 | 3.910 | 119,393 | +0.05(+1.30%) |
Jan 24, 2023 | 3.920 | 3.970 | 3.820 | 3.860 | 66,892 | -0.11(-2.77%) |
Jan 23, 2023 | 3.890 | 4.026 | 3.870 | 3.970 | 200,800 | +0.11(+2.85%) |
Jan 20, 2023 | 3.860 | 3.920 | 3.790 | 3.860 | 73,733 | -0.05(-1.28%) |
Jan 19, 2023 | 3.710 | 3.940 | 3.710 | 3.910 | 109,049 | +0.19(+5.11%) |
Jan 18, 2023 | 3.810 | 3.850 | 3.660 | 3.720 | 66,657 | +0.02(+0.54%) |
Jan 17, 2023 | 3.780 | 3.850 | 3.700 | 3.700 | 84,531 | -0.07(-1.86%) |
Jan 13, 2023 | 3.730 | 3.860 | 3.680 | 3.770 | 187,384 | +0.02(+0.53%) |
Jan 12, 2023 | 3.600 | 3.910 | 3.600 | 3.750 | 286,151 | +0.21(+5.93%) |
Jan 11, 2023 | 3.500 | 3.590 | 3.450 | 3.540 | 113,633 | +0.08(+2.31%) |
Jan 10, 2023 | 3.370 | 3.470 | 3.310 | 3.460 | 68,434 | +0.08(+2.37%) |
Jan 09, 2023 | 3.360 | 3.550 | 3.360 | 3.380 | 338,997 | +0.06(+1.81%) |
Jan 06, 2023 | 3.220 | 3.346 | 3.220 | 3.320 | 184,801 | +0.09(+2.79%) |
Jan 05, 2023 | 3.170 | 3.350 | 3.170 | 3.230 | 162,980 | +0.00(+0.00%) |
Jan 04, 2023 | 3.230 | 3.240 | 3.150 | 3.230 | 155,240 | -0.02(-0.62%) |
Jan 03, 2023 | 3.490 | 3.490 | 3.170 | 3.250 | 123,685 | -0.19(-5.52%) |
Dec 30, 2022 | 3.270 | 3.480 | 3.226 | 3.440 | 172,092 | +0.19(+5.85%) |
Dec 29, 2022 | 3.190 | 3.350 | 3.150 | 3.250 | 239,480 | -0.03(-0.91%) |
Dec 28, 2022 | 3.490 | 3.495 | 3.170 | 3.280 | 371,652 | -0.23(-6.55%) |
Dec 27, 2022 | 3.630 | 3.641 | 3.510 | 3.510 | 127,538 | -0.08(-2.23%) |
Dec 23, 2022 | 3.660 | 3.696 | 3.570 | 3.590 | 159,569 | +0.00(+0.00%) |
Dec 22, 2022 | 3.680 | 3.680 | 3.520 | 3.590 | 178,451 | -0.08(-2.18%) |
Dec 21, 2022 | 3.790 | 3.790 | 3.630 | 3.670 | 206,527 | +0.01(+0.27%) |
Dec 20, 2022 | 3.550 | 3.780 | 3.550 | 3.660 | 259,883 | +0.09(+2.52%) |
Dec 19, 2022 | 3.870 | 3.900 | 3.550 | 3.570 | 330,940 | -0.34(-8.70%) |
Dec 16, 2022 | 3.860 | 3.950 | 3.815 | 3.910 | 129,886 | +0.02(+0.51%) |
Dec 15, 2022 | 3.880 | 3.970 | 3.778 | 3.890 | 118,096 | +0.08(+2.10%) |
Dec 14, 2022 | 3.760 | 3.930 | 3.730 | 3.810 | 206,244 | +0.03(+0.79%) |
Dec 13, 2022 | 3.800 | 3.935 | 3.720 | 3.780 | 337,535 | -0.02(-0.53%) |
Dec 12, 2022 | 3.750 | 3.870 | 3.725 | 3.800 | 141,490 | +0.05(+1.33%) |
Dec 09, 2022 | 3.780 | 3.830 | 3.740 | 3.750 | 92,038 | +0.00(+0.00%) |
Dec 08, 2022 | 3.850 | 3.880 | 3.750 | 3.750 | 116,943 | -0.10(-2.60%) |
Dec 07, 2022 | 3.830 | 3.850 | 3.720 | 3.850 | 86,196 | +0.10(+2.67%) |
Dec 06, 2022 | 3.880 | 3.880 | 3.740 | 3.750 | 146,064 | -0.09(-2.34%) |
Dec 05, 2022 | 4.020 | 4.031 | 3.800 | 3.840 | 192,001 | -0.16(-4.00%) |
Dec 02, 2022 | 3.990 | 4.060 | 3.900 | 4.000 | 235,284 | +0.02(+0.50%) |
Dec 01, 2022 | 4.090 | 4.090 | 3.920 | 3.980 | 260,372 | -0.02(-0.50%) |
Nov 30, 2022 | 3.930 | 4.070 | 3.910 | 4.000 | 355,979 | +0.01(+0.25%) |
Nov 29, 2022 | 3.880 | 4.240 | 3.880 | 3.990 | 943,188 | +0.09(+2.31%) |
Nov 28, 2022 | 3.800 | 4.020 | 3.777 | 3.900 | 363,221 | -0.02(-0.51%) |
Nov 25, 2022 | 4.050 | 4.070 | 3.880 | 3.920 | 107,672 | -0.05(-1.26%) |
Nov 23, 2022 | 3.880 | 4.070 | 3.880 | 3.970 | 103,683 | -0.03(-0.75%) |
Nov 22, 2022 | 4.010 | 4.070 | 3.960 | 4.000 | 447,345 | +0.00(+0.00%) |
Nov 21, 2022 | 3.970 | 4.000 | 3.730 | 4.000 | 575,538 | -0.15(-3.61%) |
Nov 18, 2022 | 4.100 | 4.150 | 3.930 | 4.150 | 159,912 | -0.01(-0.24%) |
Nov 17, 2022 | 4.110 | 4.224 | 4.040 | 4.160 | 209,265 | -0.03(-0.72%) |
Nov 16, 2022 | 4.520 | 4.536 | 4.160 | 4.190 | 300,623 | -0.41(-8.91%) |
Nov 15, 2022 | 4.340 | 4.680 | 4.220 | 4.600 | 1,041,239 | +0.20(+4.55%) |
Nov 14, 2022 | 4.440 | 4.598 | 4.210 | 4.400 | 403,188 | -0.08(-1.79%) |
Nov 11, 2022 | 4.300 | 4.500 | 4.210 | 4.480 | 694,676 | +0.23(+5.41%) |
Nov 10, 2022 | 3.660 | 4.640 | 3.550 | 4.250 | 3,077,874 | +0.69(+19.38%) |
Nov 09, 2022 | 3.620 | 3.700 | 3.560 | 3.560 | 390,858 | -0.17(-4.56%) |
Nov 08, 2022 | 3.910 | 3.940 | 3.660 | 3.730 | 523,757 | -0.17(-4.36%) |
Nov 07, 2022 | 3.800 | 4.130 | 3.800 | 3.900 | 1,010,061 | +0.10(+2.63%) |
Nov 04, 2022 | 3.850 | 3.930 | 3.630 | 3.800 | 791,303 | +0.08(+2.15%) |
Nov 03, 2022 | 3.740 | 3.851 | 3.660 | 3.720 | 375,676 | +0.01(+0.27%) |
Nov 02, 2022 | 3.850 | 3.940 | 3.690 | 3.710 | 773,798 | -0.14(-3.64%) |