Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.215 | 3.365 | 3.190 | 3.348 | 865,266 | +0.15(+4.69%) |
Jan 30, 2023 | 3.215 | 3.340 | 3.198 | 3.198 | 1,434,857 | +0.03(+1.05%) |
Jan 27, 2023 | 3.082 | 3.173 | 3.073 | 3.165 | 910,726 | +0.06(+1.88%) |
Jan 26, 2023 | 3.023 | 3.107 | 2.982 | 3.107 | 821,421 | +0.09(+3.04%) |
Jan 25, 2023 | 2.998 | 3.023 | 2.973 | 3.015 | 612,131 | -0.02(-0.55%) |
Jan 24, 2023 | 3.082 | 3.090 | 2.982 | 3.032 | 1,000,725 | -0.01(-0.27%) |
Jan 23, 2023 | 3.207 | 3.215 | 2.944 | 3.040 | 3,769,262 | -0.17(-5.44%) |
Jan 20, 2023 | 3.123 | 3.223 | 3.090 | 3.215 | 490,893 | +0.07(+2.39%) |
Jan 19, 2023 | 3.123 | 3.157 | 3.007 | 3.140 | 658,314 | +0.02(+0.53%) |
Jan 18, 2023 | 3.148 | 3.223 | 3.115 | 3.123 | 661,530 | +0.00(+0.00%) |
Jan 17, 2023 | 3.057 | 3.157 | 3.040 | 3.123 | 875,414 | +0.08(+2.74%) |
Jan 13, 2023 | 2.923 | 3.048 | 2.923 | 3.040 | 842,284 | +0.12(+3.99%) |
Jan 12, 2023 | 2.998 | 3.032 | 2.857 | 2.923 | 1,737,944 | -0.07(-2.23%) |
Jan 11, 2023 | 3.165 | 3.182 | 2.973 | 2.990 | 1,448,785 | -0.17(-5.28%) |
Jan 10, 2023 | 3.057 | 3.165 | 3.007 | 3.157 | 526,088 | +0.13(+4.41%) |
Jan 09, 2023 | 3.190 | 3.240 | 3.015 | 3.023 | 1,092,674 | -0.14(-4.47%) |
Jan 06, 2023 | 3.015 | 3.173 | 3.015 | 3.165 | 489,250 | +0.16(+5.26%) |
Jan 05, 2023 | 3.015 | 3.032 | 2.982 | 3.007 | 414,650 | -0.04(-1.37%) |
Jan 04, 2023 | 3.107 | 3.119 | 3.015 | 3.048 | 583,086 | -0.01(-0.27%) |
Jan 03, 2023 | 3.198 | 3.240 | 3.057 | 3.057 | 692,661 | -0.19(-5.90%) |
Dec 30, 2022 | 3.223 | 3.265 | 3.173 | 3.248 | 625,536 | +0.01(+0.26%) |
Dec 29, 2022 | 3.132 | 3.257 | 3.132 | 3.240 | 429,616 | +0.09(+2.91%) |
Dec 28, 2022 | 3.240 | 3.265 | 3.140 | 3.148 | 497,102 | -0.07(-2.07%) |
Dec 27, 2022 | 3.323 | 3.323 | 3.182 | 3.215 | 631,051 | -0.11(-3.26%) |
Dec 23, 2022 | 3.240 | 3.323 | 3.182 | 3.323 | 439,960 | +0.08(+2.57%) |
Dec 22, 2022 | 3.298 | 3.332 | 3.140 | 3.240 | 607,859 | -0.11(-3.23%) |
Dec 21, 2022 | 3.165 | 3.373 | 3.165 | 3.348 | 1,199,731 | +0.23(+7.49%) |
Dec 20, 2022 | 3.023 | 3.148 | 3.023 | 3.115 | 565,853 | +0.07(+2.47%) |
Dec 19, 2022 | 3.165 | 3.165 | 3.023 | 3.040 | 461,598 | -0.11(-3.44%) |
Dec 16, 2022 | 3.123 | 3.198 | 3.115 | 3.148 | 845,737 | +0.00(+0.00%) |
Dec 15, 2022 | 3.115 | 3.148 | 3.040 | 3.148 | 744,555 | +0.11(+3.56%) |
Dec 14, 2022 | 3.040 | 3.069 | 2.998 | 3.040 | 512,674 | +0.01(+0.27%) |
Dec 13, 2022 | 3.073 | 3.090 | 3.007 | 3.032 | 559,754 | +0.03(+1.11%) |
Dec 12, 2022 | 2.948 | 3.032 | 2.944 | 2.998 | 560,152 | +0.05(+1.69%) |
Dec 09, 2022 | 2.874 | 2.998 | 2.874 | 2.948 | 738,257 | +0.05(+1.72%) |
Dec 08, 2022 | 2.874 | 2.948 | 2.849 | 2.898 | 500,048 | +0.10(+3.57%) |
Dec 07, 2022 | 2.865 | 2.915 | 2.799 | 2.799 | 917,480 | -0.10(-3.45%) |
Dec 06, 2022 | 2.957 | 3.015 | 2.857 | 2.898 | 656,668 | -0.05(-1.70%) |
Dec 05, 2022 | 3.007 | 3.144 | 2.923 | 2.948 | 793,261 | -0.04(-1.39%) |
Dec 02, 2022 | 2.915 | 3.011 | 2.865 | 2.990 | 760,059 | +0.07(+2.28%) |
Dec 01, 2022 | 2.982 | 3.057 | 2.907 | 2.923 | 684,065 | -0.05(-1.68%) |
Nov 30, 2022 | 2.965 | 3.015 | 2.902 | 2.973 | 1,112,527 | +0.01(+0.28%) |
Nov 29, 2022 | 3.065 | 3.115 | 2.961 | 2.965 | 1,092,199 | -0.07(-2.47%) |
Nov 28, 2022 | 3.307 | 3.315 | 3.023 | 3.040 | 2,179,885 | -0.27(-8.06%) |
Nov 25, 2022 | 3.373 | 3.448 | 3.290 | 3.307 | 1,463,876 | -0.15(-4.45%) |
Nov 23, 2022 | 3.469 | 3.485 | 3.417 | 3.461 | 2,140,186 | +0.03(+0.93%) |
Nov 22, 2022 | 3.517 | 3.517 | 3.417 | 3.429 | 1,429,594 | -0.04(-1.15%) |
Nov 21, 2022 | 3.477 | 3.505 | 3.381 | 3.469 | 1,062,576 | +0.03(+0.93%) |
Nov 18, 2022 | 3.581 | 3.597 | 3.373 | 3.437 | 1,268,360 | -0.09(-2.49%) |
Nov 17, 2022 | 3.357 | 3.573 | 3.229 | 3.525 | 2,029,210 | +0.30(+9.16%) |
Nov 16, 2022 | 3.397 | 3.406 | 3.213 | 3.229 | 1,203,230 | -0.16(-4.72%) |
Nov 15, 2022 | 3.517 | 3.517 | 3.381 | 3.389 | 736,021 | -0.09(-2.53%) |
Nov 14, 2022 | 3.573 | 3.597 | 3.453 | 3.477 | 930,783 | -0.08(-2.25%) |
Nov 11, 2022 | 3.573 | 3.653 | 3.549 | 3.557 | 1,109,421 | +0.03(+0.91%) |
Nov 10, 2022 | 3.589 | 3.589 | 3.477 | 3.525 | 858,857 | +0.05(+1.38%) |
Nov 09, 2022 | 3.525 | 3.565 | 3.445 | 3.477 | 645,830 | -0.07(-2.03%) |
Nov 08, 2022 | 3.613 | 3.661 | 3.525 | 3.549 | 872,180 | -0.05(-1.33%) |
Nov 07, 2022 | 3.477 | 3.649 | 3.465 | 3.597 | 1,479,485 | +0.16(+4.65%) |
Nov 04, 2022 | 3.413 | 3.493 | 3.373 | 3.437 | 1,100,246 | +0.06(+1.65%) |
Nov 03, 2022 | 3.373 | 3.382 | 3.277 | 3.381 | 665,451 | +0.01(+0.24%) |
Nov 02, 2022 | 3.501 | 3.525 | 3.373 | 3.373 | 602,856 | -0.13(-3.65%) |