Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Recent 2 weeks (20/01/2023 to 06/02/2023) |
3.740 | 4.180 | 3.730 | 4.070 | 7,045,600 |
Previous 2 weeks (06/01/2023 to 19/01/2023) |
3.800 | 3.830 | 3.710 | 3.750 | 2,951,400 |
Previous 4 weeks (07/12/2022 to 05/01/2023) |
3.860 | 3.870 | 3.680 | 3.830 | 8,390,700 |
Daily Historical Data | |||||
06/02/2023 | 4.120 | 4.130 | 4.030 | 4.070 | 415,600 |
03/02/2023 | 4.130 | 4.160 | 4.050 | 4.140 | 760,200 |
02/02/2023 | 4.150 | 4.180 | 4.130 | 4.160 | 586,100 |
01/02/2023 | 4.060 | 4.170 | 4.020 | 4.140 | 1,765,900 |
31/01/2023 | 4.090 | 4.090 | 4.020 | 4.060 | 477,300 |
30/01/2023 | 4.010 | 4.100 | 4.010 | 4.070 | 432,900 |
27/01/2023 | 3.990 | 4.050 | 3.920 | 4.000 | 602,900 |
26/01/2023 | 3.930 | 4.010 | 3.910 | 3.960 | 767,400 |
25/01/2023 | 3.800 | 3.920 | 3.800 | 3.920 | 820,500 |
20/01/2023 | 3.740 | 3.800 | 3.730 | 3.800 | 416,800 |
19/01/2023 | 3.770 | 3.790 | 3.750 | 3.750 | 311,900 |
18/01/2023 | 3.750 | 3.830 | 3.740 | 3.770 | 709,400 |
17/01/2023 | 3.750 | 3.760 | 3.730 | 3.740 | 248,000 |
16/01/2023 | 3.750 | 3.750 | 3.720 | 3.750 | 126,200 |
13/01/2023 | 3.710 | 3.750 | 3.710 | 3.740 | 196,200 |
12/01/2023 | 3.720 | 3.740 | 3.710 | 3.710 | 191,900 |
11/01/2023 | 3.750 | 3.750 | 3.710 | 3.710 | 300,100 |
10/01/2023 | 3.720 | 3.750 | 3.710 | 3.750 | 216,400 |
09/01/2023 | 3.780 | 3.780 | 3.740 | 3.740 | 267,600 |
06/01/2023 | 3.800 | 3.800 | 3.730 | 3.750 | 383,700 |
05/01/2023 | 3.820 | 3.870 | 3.800 | 3.830 | 425,500 |
04/01/2023 | 3.770 | 3.790 | 3.760 | 3.790 | 178,600 |
03/01/2023 | 3.780 | 3.790 | 3.720 | 3.770 | 309,900 |
30/12/2022 | 3.800 | 3.800 | 3.750 | 3.760 | 221,600 |
29/12/2022 | 3.810 | 3.810 | 3.740 | 3.740 | 245,700 |
28/12/2022 | 3.790 | 3.820 | 3.770 | 3.810 | 256,800 |
27/12/2022 | 3.700 | 3.790 | 3.700 | 3.760 | 281,800 |
23/12/2022 | 3.710 | 3.720 | 3.680 | 3.690 | 394,200 |
22/12/2022 | 3.720 | 3.760 | 3.720 | 3.720 | 215,500 |
21/12/2022 | 3.750 | 3.750 | 3.700 | 3.710 | 390,100 |
20/12/2022 | 3.770 | 3.770 | 3.700 | 3.710 | 477,900 |
19/12/2022 | 3.790 | 3.800 | 3.760 | 3.770 | 205,500 |
16/12/2022 | 3.800 | 3.870 | 3.750 | 3.750 | 1,320,600 |
15/12/2022 | 3.750 | 3.830 | 3.750 | 3.800 | 749,900 |
14/12/2022 | 3.760 | 3.790 | 3.740 | 3.750 | 480,700 |
13/12/2022 | 3.750 | 3.770 | 3.730 | 3.750 | 476,300 |
12/12/2022 | 3.800 | 3.830 | 3.750 | 3.760 | 499,900 |
09/12/2022 | 3.740 | 3.800 | 3.740 | 3.800 | 284,000 |
08/12/2022 | 3.780 | 3.810 | 3.740 | 3.740 | 362,300 |
07/12/2022 | 3.860 | 3.870 | 3.760 | 3.770 | 613,900 |
06/12/2022 | 3.880 | 3.900 | 3.820 | 3.830 | 411,000 |
05/12/2022 | 3.850 | 3.920 | 3.840 | 3.880 | 449,900 |
02/12/2022 | 3.860 | 3.890 | 3.830 | 3.840 | 591,300 |
01/12/2022 | 3.910 | 3.960 | 3.860 | 3.860 | 975,400 |
30/11/2022 | 3.890 | 3.920 | 3.870 | 3.890 | 1,632,500 |
29/11/2022 | 3.830 | 3.920 | 3.830 | 3.860 | 547,100 |
28/11/2022 | 3.880 | 3.890 | 3.800 | 3.810 | 530,200 |
25/11/2022 | 3.880 | 3.950 | 3.860 | 3.880 | 360,900 |
24/11/2022 | 3.900 | 3.970 | 3.860 | 3.880 | 238,000 |
23/11/2022 | 3.990 | 3.990 | 3.880 | 3.900 | 233,200 |
22/11/2022 | 4.000 | 4.050 | 3.920 | 3.940 | 285,000 |
21/11/2022 | 4.150 | 4.160 | 3.960 | 4.000 | 482,100 |
18/11/2022 | 4.060 | 4.120 | 4.010 | 4.060 | 256,000 |
17/11/2022 | 4.050 | 4.100 | 4.030 | 4.060 | 194,600 |
16/11/2022 | 4.080 | 4.120 | 4.020 | 4.050 | 231,100 |
15/11/2022 | 4.120 | 4.170 | 4.080 | 4.080 | 355,400 |
14/11/2022 | 4.160 | 4.190 | 4.020 | 4.070 | 905,900 |
11/11/2022 | 4.080 | 4.240 | 4.080 | 4.160 | 530,500 |
10/11/2022 | 4.050 | 4.080 | 4.010 | 4.020 | 370,700 |
09/11/2022 | 3.960 | 4.070 | 3.960 | 4.050 | 602,100 |