Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.154 | 3.195 | 3.105 | 3.179 | 639,231 | +0.01(+0.26%) |
Dec 29, 2022 | 3.065 | 3.187 | 3.065 | 3.171 | 439,022 | +0.09(+2.91%) |
Dec 28, 2022 | 3.171 | 3.195 | 3.073 | 3.081 | 507,985 | -0.07(-2.07%) |
Dec 27, 2022 | 3.252 | 3.252 | 3.114 | 3.146 | 644,867 | -0.11(-3.26%) |
Dec 23, 2022 | 3.171 | 3.252 | 3.114 | 3.252 | 449,592 | +0.08(+2.57%) |
Dec 22, 2022 | 3.228 | 3.260 | 3.073 | 3.171 | 621,167 | -0.11(-3.23%) |
Dec 21, 2022 | 3.097 | 3.301 | 3.097 | 3.277 | 1,225,997 | +0.23(+7.49%) |
Dec 20, 2022 | 2.959 | 3.081 | 2.959 | 3.048 | 578,241 | +0.07(+2.47%) |
Dec 19, 2022 | 3.097 | 3.097 | 2.959 | 2.975 | 471,704 | -0.11(-3.44%) |
Dec 16, 2022 | 3.056 | 3.130 | 3.048 | 3.081 | 864,253 | +0.00(+0.00%) |
Dec 15, 2022 | 3.048 | 3.081 | 2.975 | 3.081 | 760,855 | +0.11(+3.56%) |
Dec 14, 2022 | 2.975 | 3.003 | 2.934 | 2.975 | 523,898 | +0.01(+0.27%) |
Dec 13, 2022 | 3.008 | 3.024 | 2.942 | 2.967 | 572,009 | +0.03(+1.11%) |
Dec 12, 2022 | 2.885 | 2.967 | 2.881 | 2.934 | 572,416 | +0.05(+1.69%) |
Dec 09, 2022 | 2.812 | 2.934 | 2.812 | 2.885 | 754,420 | +0.05(+1.72%) |
Dec 08, 2022 | 2.812 | 2.885 | 2.788 | 2.836 | 510,996 | +0.10(+3.57%) |
Dec 07, 2022 | 2.804 | 2.853 | 2.739 | 2.739 | 937,566 | -0.10(-3.45%) |
Dec 06, 2022 | 2.893 | 2.950 | 2.796 | 2.836 | 671,044 | -0.05(-1.70%) |
Dec 05, 2022 | 2.942 | 3.077 | 2.861 | 2.885 | 810,628 | -0.04(-1.39%) |
Dec 02, 2022 | 2.853 | 2.946 | 2.804 | 2.926 | 776,699 | +0.07(+2.28%) |
Dec 01, 2022 | 2.918 | 2.991 | 2.845 | 2.861 | 699,041 | -0.05(-1.68%) |
Nov 30, 2022 | 2.902 | 2.951 | 2.840 | 2.910 | 1,136,883 | +0.01(+0.28%) |
Nov 29, 2022 | 2.999 | 3.048 | 2.898 | 2.902 | 1,116,111 | -0.07(-2.47%) |
Nov 28, 2022 | 3.236 | 3.244 | 2.959 | 2.975 | 2,227,610 | -0.26(-8.06%) |
Nov 25, 2022 | 3.301 | 3.374 | 3.219 | 3.236 | 1,495,925 | -0.15(-4.45%) |
Nov 23, 2022 | 3.394 | 3.410 | 3.344 | 3.387 | 2,187,042 | +0.03(+0.93%) |
Nov 22, 2022 | 3.441 | 3.441 | 3.344 | 3.355 | 1,460,893 | -0.04(-1.15%) |
Nov 21, 2022 | 3.402 | 3.430 | 3.308 | 3.394 | 1,085,839 | +0.03(+0.93%) |
Nov 18, 2022 | 3.504 | 3.520 | 3.301 | 3.363 | 1,296,128 | -0.09(-2.49%) |
Nov 17, 2022 | 3.285 | 3.496 | 3.160 | 3.449 | 2,073,635 | +0.29(+9.16%) |
Nov 16, 2022 | 3.324 | 3.333 | 3.144 | 3.160 | 1,229,573 | -0.16(-4.72%) |
Nov 15, 2022 | 3.441 | 3.441 | 3.308 | 3.316 | 752,135 | -0.09(-2.53%) |
Nov 14, 2022 | 3.496 | 3.520 | 3.379 | 3.402 | 951,161 | -0.08(-2.25%) |
Nov 11, 2022 | 3.496 | 3.574 | 3.473 | 3.480 | 1,133,710 | +0.03(+0.91%) |
Nov 10, 2022 | 3.512 | 3.512 | 3.402 | 3.449 | 877,660 | +0.05(+1.38%) |
Nov 09, 2022 | 3.449 | 3.488 | 3.371 | 3.402 | 659,969 | -0.07(-2.03%) |
Nov 08, 2022 | 3.535 | 3.582 | 3.449 | 3.473 | 891,275 | -0.05(-1.33%) |
Nov 07, 2022 | 3.402 | 3.570 | 3.390 | 3.520 | 1,511,876 | +0.16(+4.65%) |
Nov 04, 2022 | 3.340 | 3.418 | 3.301 | 3.363 | 1,124,334 | +0.05(+1.65%) |
Nov 03, 2022 | 3.301 | 3.310 | 3.207 | 3.308 | 680,020 | +0.01(+0.24%) |
Nov 02, 2022 | 3.426 | 3.449 | 3.301 | 3.301 | 616,054 | -0.13(-3.65%) |
Nov 01, 2022 | 3.426 | 3.480 | 3.355 | 3.426 | 971,242 | +0.05(+1.39%) |
Oct 31, 2022 | 3.347 | 3.433 | 3.285 | 3.379 | 624,851 | +0.02(+0.47%) |
Oct 28, 2022 | 3.261 | 3.394 | 3.215 | 3.363 | 712,025 | +0.10(+3.12%) |
Oct 27, 2022 | 3.332 | 3.332 | 3.207 | 3.261 | 649,567 | -0.02(-0.48%) |
Oct 26, 2022 | 3.316 | 3.375 | 3.277 | 3.277 | 625,241 | -0.04(-1.18%) |
Oct 25, 2022 | 3.301 | 3.324 | 3.230 | 3.316 | 1,223,217 | +0.01(+0.24%) |
Oct 24, 2022 | 3.308 | 3.324 | 3.222 | 3.308 | 570,952 | +0.05(+1.44%) |
Oct 21, 2022 | 3.168 | 3.308 | 3.160 | 3.261 | 777,894 | +0.10(+3.22%) |
Oct 20, 2022 | 3.269 | 3.269 | 3.148 | 3.160 | 663,782 | -0.09(-2.88%) |
Oct 19, 2022 | 3.285 | 3.301 | 3.199 | 3.254 | 450,873 | -0.07(-2.12%) |
Oct 18, 2022 | 3.277 | 3.324 | 3.254 | 3.324 | 549,088 | +0.11(+3.41%) |
Oct 17, 2022 | 3.285 | 3.356 | 3.191 | 3.215 | 739,732 | -0.05(-1.67%) |
Oct 14, 2022 | 3.238 | 3.277 | 3.195 | 3.269 | 530,534 | +0.05(+1.70%) |
Oct 13, 2022 | 3.097 | 3.277 | 3.097 | 3.215 | 766,942 | +0.04(+1.23%) |
Oct 12, 2022 | 3.152 | 3.191 | 3.050 | 3.175 | 622,173 | +0.06(+2.01%) |
Oct 11, 2022 | 3.113 | 3.183 | 3.050 | 3.113 | 641,353 | -0.02(-0.50%) |
Oct 10, 2022 | 3.285 | 3.308 | 3.105 | 3.128 | 592,715 | -0.13(-4.08%) |
Oct 07, 2022 | 3.144 | 3.308 | 3.144 | 3.261 | 830,079 | +0.09(+2.96%) |
Oct 06, 2022 | 3.215 | 3.277 | 3.152 | 3.168 | 660,070 | -0.03(-0.98%) |
Oct 05, 2022 | 3.168 | 3.230 | 3.075 | 3.199 | 566,063 | +0.05(+1.74%) |
Oct 04, 2022 | 3.128 | 3.207 | 3.105 | 3.144 | 809,437 | +0.09(+2.81%) |