Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.350 | 4.510 | 4.311 | 4.400 | 523,701 | +0.06(+1.38%) |
Jan 30, 2023 | 4.150 | 4.550 | 4.090 | 4.340 | 500,137 | +0.19(+4.58%) |
Jan 27, 2023 | 3.770 | 4.182 | 3.710 | 4.150 | 344,913 | +0.36(+9.50%) |
Jan 26, 2023 | 3.740 | 3.820 | 3.650 | 3.790 | 260,943 | +0.13(+3.55%) |
Jan 25, 2023 | 3.580 | 3.700 | 3.470 | 3.660 | 200,046 | -0.01(-0.27%) |
Jan 24, 2023 | 3.640 | 3.760 | 3.595 | 3.670 | 279,899 | -0.01(-0.27%) |
Jan 23, 2023 | 3.470 | 3.770 | 3.400 | 3.680 | 424,346 | +0.21(+6.05%) |
Jan 20, 2023 | 3.570 | 3.570 | 3.240 | 3.470 | 585,337 | -0.12(-3.34%) |
Jan 19, 2023 | 3.700 | 3.700 | 3.480 | 3.590 | 278,584 | -0.16(-4.27%) |
Jan 18, 2023 | 3.860 | 3.950 | 3.720 | 3.750 | 217,679 | -0.09(-2.34%) |
Jan 17, 2023 | 3.770 | 3.940 | 3.690 | 3.840 | 396,728 | +0.05(+1.32%) |
Jan 13, 2023 | 3.740 | 3.850 | 3.660 | 3.790 | 337,508 | -0.01(-0.26%) |
Jan 12, 2023 | 3.650 | 3.850 | 3.515 | 3.800 | 513,959 | +0.16(+4.40%) |
Jan 11, 2023 | 3.580 | 3.660 | 3.510 | 3.640 | 433,388 | +0.03(+0.83%) |
Jan 10, 2023 | 3.370 | 3.645 | 3.270 | 3.610 | 416,257 | +0.22(+6.49%) |
Jan 09, 2023 | 3.280 | 3.510 | 3.280 | 3.390 | 494,296 | +0.17(+5.28%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.220 | 3.220 | 331,599 | -0.14(-4.17%) |
Jan 05, 2023 | 3.370 | 3.540 | 3.210 | 3.360 | 479,052 | -0.02(-0.59%) |
Jan 04, 2023 | 3.460 | 3.585 | 3.295 | 3.380 | 445,712 | -0.04(-1.17%) |
Jan 03, 2023 | 3.270 | 3.470 | 3.250 | 3.420 | 490,757 | +0.20(+6.21%) |
Dec 30, 2022 | 3.210 | 3.320 | 3.180 | 3.220 | 344,065 | -0.04(-1.23%) |
Dec 29, 2022 | 3.160 | 3.450 | 3.110 | 3.260 | 594,563 | +0.11(+3.49%) |
Dec 28, 2022 | 3.200 | 3.220 | 3.095 | 3.150 | 516,610 | -0.04(-1.25%) |
Dec 27, 2022 | 3.120 | 3.459 | 3.040 | 3.190 | 828,285 | +0.07(+2.24%) |
Dec 23, 2022 | 3.120 | 3.210 | 3.090 | 3.120 | 390,070 | -0.03(-0.95%) |
Dec 22, 2022 | 3.030 | 3.165 | 2.940 | 3.150 | 712,880 | +0.10(+3.28%) |
Dec 21, 2022 | 2.950 | 3.070 | 2.920 | 3.050 | 1,298,793 | +0.14(+4.81%) |
Dec 20, 2022 | 2.920 | 3.020 | 2.833 | 2.910 | 804,581 | -0.04(-1.36%) |
Dec 19, 2022 | 3.220 | 3.240 | 2.920 | 2.950 | 839,636 | -0.27(-8.39%) |
Dec 16, 2022 | 3.070 | 3.270 | 3.070 | 3.220 | 798,648 | +0.10(+3.21%) |
Dec 15, 2022 | 3.060 | 3.180 | 3.050 | 3.120 | 708,695 | -0.05(-1.58%) |
Dec 14, 2022 | 3.060 | 3.265 | 3.000 | 3.170 | 803,012 | +0.01(+0.32%) |
Dec 13, 2022 | 3.250 | 3.320 | 2.920 | 3.160 | 1,492,673 | -0.09(-2.77%) |
Dec 12, 2022 | 3.270 | 3.360 | 3.150 | 3.250 | 491,563 | -0.03(-0.91%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.210 | 3.280 | 364,692 | -0.05(-1.50%) |
Dec 08, 2022 | 3.280 | 3.505 | 3.190 | 3.330 | 549,311 | +0.08(+2.46%) |
Dec 07, 2022 | 3.130 | 3.350 | 3.105 | 3.250 | 568,206 | +0.11(+3.50%) |
Dec 06, 2022 | 3.100 | 3.205 | 3.040 | 3.140 | 556,026 | +0.06(+1.95%) |
Dec 05, 2022 | 3.530 | 3.530 | 2.960 | 3.080 | 1,261,643 | -0.49(-13.73%) |
Dec 02, 2022 | 3.420 | 3.635 | 3.360 | 3.570 | 447,061 | +0.09(+2.59%) |
Dec 01, 2022 | 3.450 | 3.748 | 3.370 | 3.480 | 730,523 | +0.03(+0.87%) |
Nov 30, 2022 | 3.310 | 3.460 | 3.225 | 3.450 | 640,222 | +0.11(+3.29%) |
Nov 29, 2022 | 3.270 | 3.500 | 3.270 | 3.340 | 650,276 | +0.05(+1.52%) |
Nov 28, 2022 | 3.480 | 3.695 | 3.265 | 3.290 | 797,085 | -0.25(-7.06%) |
Nov 25, 2022 | 3.580 | 3.790 | 3.530 | 3.540 | 577,355 | -0.08(-2.21%) |
Nov 23, 2022 | 2.940 | 3.660 | 2.860 | 3.620 | 1,537,852 | +0.77(+27.02%) |
Nov 22, 2022 | 2.950 | 2.960 | 2.750 | 2.850 | 738,012 | -0.12(-4.04%) |
Nov 21, 2022 | 2.910 | 3.010 | 2.832 | 2.970 | 782,679 | +0.08(+2.77%) |
Nov 18, 2022 | 2.950 | 2.990 | 2.775 | 2.890 | 1,068,728 | +0.00(+0.00%) |
Nov 17, 2022 | 3.100 | 3.162 | 2.880 | 2.890 | 1,221,504 | -0.27(-8.54%) |
Nov 16, 2022 | 3.080 | 3.180 | 2.950 | 3.160 | 959,454 | +0.02(+0.64%) |
Nov 15, 2022 | 3.590 | 3.830 | 3.100 | 3.140 | 1,292,224 | -0.38(-10.80%) |
Nov 14, 2022 | 4.090 | 4.090 | 3.495 | 3.520 | 1,779,203 | -0.64(-15.38%) |
Nov 11, 2022 | 4.220 | 4.375 | 4.050 | 4.160 | 610,306 | +0.05(+1.22%) |
Nov 10, 2022 | 4.000 | 4.480 | 3.870 | 4.110 | 1,140,076 | +0.22(+5.66%) |
Nov 09, 2022 | 4.390 | 4.390 | 3.810 | 3.890 | 463,592 | -0.59(-13.17%) |
Nov 08, 2022 | 4.190 | 4.500 | 4.165 | 4.480 | 389,220 | +0.31(+7.43%) |
Nov 07, 2022 | 4.450 | 4.520 | 4.070 | 4.170 | 918,436 | -0.15(-3.47%) |
Nov 04, 2022 | 4.530 | 4.780 | 4.195 | 4.320 | 546,116 | -0.09(-2.04%) |
Nov 03, 2022 | 4.230 | 4.480 | 4.210 | 4.410 | 534,800 | +0.09(+2.08%) |
Nov 02, 2022 | 4.600 | 4.790 | 4.320 | 4.320 | 491,582 | -0.34(-7.30%) |