Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.228 | 3.379 | 3.203 | 3.362 | 861,653 | +0.15(+4.69%) |
Jan 30, 2023 | 3.228 | 3.354 | 3.212 | 3.212 | 1,428,866 | +0.03(+1.05%) |
Jan 27, 2023 | 3.095 | 3.187 | 3.086 | 3.178 | 906,924 | +0.06(+1.88%) |
Jan 26, 2023 | 3.036 | 3.120 | 2.994 | 3.120 | 817,991 | +0.09(+3.04%) |
Jan 25, 2023 | 3.011 | 3.036 | 2.986 | 3.028 | 609,575 | -0.02(-0.55%) |
Jan 24, 2023 | 3.095 | 3.103 | 2.994 | 3.044 | 996,546 | -0.01(-0.27%) |
Jan 23, 2023 | 3.220 | 3.228 | 2.957 | 3.053 | 3,753,524 | -0.18(-5.44%) |
Jan 20, 2023 | 3.136 | 3.237 | 3.103 | 3.228 | 488,844 | +0.08(+2.39%) |
Jan 19, 2023 | 3.136 | 3.170 | 3.019 | 3.153 | 655,565 | +0.02(+0.53%) |
Jan 18, 2023 | 3.162 | 3.237 | 3.128 | 3.136 | 658,768 | +0.00(+0.00%) |
Jan 17, 2023 | 3.070 | 3.170 | 3.053 | 3.136 | 871,758 | +0.08(+2.74%) |
Jan 13, 2023 | 2.936 | 3.061 | 2.936 | 3.053 | 838,767 | +0.12(+3.99%) |
Jan 12, 2023 | 3.011 | 3.044 | 2.869 | 2.936 | 1,730,687 | -0.07(-2.23%) |
Jan 11, 2023 | 3.178 | 3.195 | 2.986 | 3.003 | 1,442,736 | -0.17(-5.28%) |
Jan 10, 2023 | 3.070 | 3.178 | 3.019 | 3.170 | 523,892 | +0.13(+4.41%) |
Jan 09, 2023 | 3.203 | 3.254 | 3.028 | 3.036 | 1,088,112 | -0.14(-4.47%) |
Jan 06, 2023 | 3.028 | 3.187 | 3.028 | 3.178 | 487,207 | +0.16(+5.26%) |
Jan 05, 2023 | 3.028 | 3.044 | 2.994 | 3.019 | 412,919 | -0.04(-1.37%) |
Jan 04, 2023 | 3.120 | 3.132 | 3.028 | 3.061 | 580,651 | -0.01(-0.27%) |
Jan 03, 2023 | 3.212 | 3.254 | 3.070 | 3.070 | 689,769 | -0.19(-5.90%) |
Dec 30, 2022 | 3.237 | 3.279 | 3.187 | 3.262 | 622,924 | +0.01(+0.26%) |
Dec 29, 2022 | 3.145 | 3.270 | 3.145 | 3.254 | 427,822 | +0.09(+2.91%) |
Dec 28, 2022 | 3.254 | 3.279 | 3.153 | 3.162 | 495,026 | -0.07(-2.07%) |
Dec 27, 2022 | 3.337 | 3.337 | 3.195 | 3.228 | 628,416 | -0.11(-3.26%) |
Dec 23, 2022 | 3.254 | 3.337 | 3.195 | 3.337 | 438,122 | +0.08(+2.57%) |
Dec 22, 2022 | 3.312 | 3.346 | 3.153 | 3.254 | 605,321 | -0.11(-3.23%) |
Dec 21, 2022 | 3.178 | 3.387 | 3.178 | 3.362 | 1,194,722 | +0.23(+7.49%) |
Dec 20, 2022 | 3.036 | 3.162 | 3.036 | 3.128 | 563,490 | +0.08(+2.47%) |
Dec 19, 2022 | 3.178 | 3.178 | 3.036 | 3.053 | 459,671 | -0.11(-3.44%) |
Dec 16, 2022 | 3.136 | 3.212 | 3.128 | 3.162 | 842,205 | +0.00(+0.00%) |
Dec 15, 2022 | 3.128 | 3.162 | 3.053 | 3.162 | 741,446 | +0.11(+3.56%) |
Dec 14, 2022 | 3.053 | 3.082 | 3.011 | 3.053 | 510,533 | +0.01(+0.27%) |
Dec 13, 2022 | 3.086 | 3.103 | 3.019 | 3.044 | 557,417 | +0.03(+1.11%) |
Dec 12, 2022 | 2.961 | 3.044 | 2.957 | 3.011 | 557,814 | +0.05(+1.69%) |
Dec 09, 2022 | 2.886 | 3.011 | 2.886 | 2.961 | 735,175 | +0.05(+1.72%) |
Dec 08, 2022 | 2.886 | 2.961 | 2.860 | 2.911 | 497,960 | +0.10(+3.57%) |
Dec 07, 2022 | 2.877 | 2.927 | 2.810 | 2.810 | 913,649 | -0.10(-3.45%) |
Dec 06, 2022 | 2.969 | 3.028 | 2.869 | 2.911 | 653,926 | -0.05(-1.69%) |
Dec 05, 2022 | 3.019 | 3.157 | 2.936 | 2.961 | 789,949 | -0.04(-1.39%) |
Dec 02, 2022 | 2.927 | 3.024 | 2.877 | 3.003 | 756,886 | +0.07(+2.28%) |
Dec 01, 2022 | 2.994 | 3.070 | 2.919 | 2.936 | 681,209 | -0.05(-1.68%) |
Nov 30, 2022 | 2.978 | 3.028 | 2.914 | 2.986 | 1,107,881 | +0.01(+0.28%) |
Nov 29, 2022 | 3.078 | 3.128 | 2.973 | 2.978 | 1,087,638 | -0.08(-2.47%) |
Nov 28, 2022 | 3.320 | 3.329 | 3.036 | 3.053 | 2,170,783 | -0.27(-8.06%) |
Nov 25, 2022 | 3.387 | 3.463 | 3.304 | 3.320 | 1,457,764 | -0.15(-4.45%) |
Nov 23, 2022 | 3.483 | 3.499 | 3.431 | 3.475 | 2,131,250 | +0.03(+0.93%) |
Nov 22, 2022 | 3.531 | 3.531 | 3.431 | 3.443 | 1,423,625 | -0.04(-1.15%) |
Nov 21, 2022 | 3.491 | 3.519 | 3.395 | 3.483 | 1,058,139 | +0.03(+0.93%) |
Nov 18, 2022 | 3.596 | 3.612 | 3.387 | 3.451 | 1,263,064 | -0.09(-2.49%) |
Nov 17, 2022 | 3.371 | 3.588 | 3.242 | 3.539 | 2,020,737 | +0.30(+9.16%) |
Nov 16, 2022 | 3.411 | 3.421 | 3.226 | 3.242 | 1,198,206 | -0.16(-4.72%) |
Nov 15, 2022 | 3.531 | 3.531 | 3.395 | 3.403 | 732,947 | -0.09(-2.53%) |
Nov 14, 2022 | 3.588 | 3.612 | 3.467 | 3.491 | 926,897 | -0.08(-2.25%) |
Nov 11, 2022 | 3.588 | 3.668 | 3.564 | 3.572 | 1,104,789 | +0.03(+0.91%) |
Nov 10, 2022 | 3.604 | 3.604 | 3.491 | 3.539 | 855,271 | +0.05(+1.38%) |
Nov 09, 2022 | 3.539 | 3.580 | 3.459 | 3.491 | 643,133 | -0.07(-2.03%) |
Nov 08, 2022 | 3.628 | 3.676 | 3.539 | 3.564 | 868,538 | -0.05(-1.33%) |
Nov 07, 2022 | 3.491 | 3.664 | 3.479 | 3.612 | 1,473,308 | +0.16(+4.65%) |
Nov 04, 2022 | 3.427 | 3.507 | 3.387 | 3.451 | 1,095,652 | +0.06(+1.65%) |
Nov 03, 2022 | 3.387 | 3.397 | 3.291 | 3.395 | 662,673 | +0.01(+0.24%) |
Nov 02, 2022 | 3.515 | 3.539 | 3.387 | 3.387 | 600,338 | -0.13(-3.65%) |