Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.600 | 3.832 | 3.600 | 3.811 | 13,358 | +0.10(+2.72%) |
Dec 29, 2022 | 3.700 | 3.800 | 3.600 | 3.710 | 6,087 | +0.06(+1.64%) |
Dec 28, 2022 | 3.600 | 3.831 | 3.456 | 3.650 | 13,992 | +0.01(+0.30%) |
Dec 27, 2022 | 3.800 | 3.850 | 3.500 | 3.639 | 8,803 | -0.06(-1.65%) |
Dec 23, 2022 | 3.780 | 3.989 | 3.505 | 3.700 | 8,267 | +0.23(+6.72%) |
Dec 22, 2022 | 3.832 | 3.931 | 3.461 | 3.467 | 14,408 | -0.14(-3.83%) |
Dec 21, 2022 | 3.550 | 3.900 | 3.550 | 3.605 | 7,846 | -0.19(-5.06%) |
Dec 20, 2022 | 3.800 | 3.850 | 3.700 | 3.797 | 6,914 | -0.06(-1.53%) |
Dec 19, 2022 | 3.900 | 3.974 | 3.703 | 3.856 | 13,160 | -0.04(-1.05%) |
Dec 16, 2022 | 3.800 | 4.099 | 3.719 | 3.897 | 15,176 | +0.18(+4.84%) |
Dec 15, 2022 | 3.773 | 4.175 | 3.610 | 3.717 | 23,469 | -0.23(-5.92%) |
Dec 14, 2022 | 4.200 | 4.200 | 3.885 | 3.951 | 18,508 | -0.25(-5.93%) |
Dec 13, 2022 | 4.000 | 4.200 | 3.600 | 4.200 | 34,520 | +0.10(+2.41%) |
Dec 12, 2022 | 3.600 | 5.200 | 3.600 | 4.101 | 423,039 | +0.48(+13.19%) |
Dec 09, 2022 | 3.970 | 3.970 | 3.614 | 3.623 | 5,562 | -0.22(-5.65%) |
Dec 08, 2022 | 3.800 | 3.950 | 3.700 | 3.840 | 12,127 | -0.16(-4.00%) |
Dec 07, 2022 | 3.777 | 4.079 | 3.750 | 4.000 | 10,805 | +0.16(+4.09%) |
Dec 06, 2022 | 3.960 | 4.005 | 3.700 | 3.843 | 7,140 | -0.12(-2.95%) |
Dec 05, 2022 | 4.200 | 4.249 | 3.952 | 3.960 | 5,726 | -0.22(-5.17%) |
Dec 02, 2022 | 3.900 | 4.250 | 3.900 | 4.176 | 10,777 | +0.08(+1.85%) |
Dec 01, 2022 | 4.000 | 4.100 | 3.900 | 4.100 | 5,688 | +0.00(+0.02%) |
Nov 30, 2022 | 3.900 | 4.100 | 3.900 | 4.099 | 5,291 | +0.18(+4.67%) |
Nov 29, 2022 | 3.978 | 4.076 | 3.850 | 3.916 | 24,047 | -0.21(-5.14%) |
Nov 28, 2022 | 4.180 | 4.200 | 4.100 | 4.128 | 8,079 | +0.03(+0.68%) |
Nov 25, 2022 | 4.001 | 4.454 | 4.001 | 4.100 | 12,176 | +0.10(+2.50%) |
Nov 23, 2022 | 3.995 | 4.095 | 3.852 | 4.000 | 22,053 | +0.11(+2.83%) |
Nov 22, 2022 | 3.991 | 3.992 | 3.751 | 3.890 | 19,416 | +0.02(+0.52%) |
Nov 21, 2022 | 3.900 | 4.000 | 3.811 | 3.870 | 9,823 | -0.13(-3.23%) |
Nov 18, 2022 | 4.000 | 4.149 | 3.900 | 3.999 | 17,462 | -0.00(-0.02%) |
Nov 17, 2022 | 3.800 | 4.100 | 3.700 | 4.000 | 16,636 | +0.10(+2.54%) |
Nov 16, 2022 | 4.027 | 4.200 | 3.900 | 3.901 | 6,558 | -0.08(-1.96%) |
Nov 15, 2022 | 4.066 | 4.200 | 3.802 | 3.979 | 10,731 | +0.07(+1.76%) |
Nov 14, 2022 | 4.097 | 4.200 | 3.820 | 3.910 | 15,510 | -0.09(-2.25%) |
Nov 11, 2022 | 4.100 | 4.287 | 3.900 | 4.000 | 10,876 | -0.05(-1.23%) |
Nov 10, 2022 | 4.170 | 4.299 | 4.021 | 4.050 | 14,771 | -0.00(-0.02%) |
Nov 09, 2022 | 4.650 | 4.900 | 4.000 | 4.051 | 27,772 | -0.50(-11.06%) |
Nov 08, 2022 | 4.900 | 5.100 | 4.501 | 4.555 | 22,836 | -0.40(-7.98%) |
Nov 07, 2022 | 4.215 | 5.100 | 4.100 | 4.950 | 67,748 | +0.51(+11.39%) |
Nov 04, 2022 | 4.300 | 4.800 | 3.850 | 4.444 | 174,945 | -0.56(-11.12%) |
Nov 03, 2022 | 4.800 | 6.800 | 4.100 | 5.000 | 1,535,038 | +1.00(+24.84%) |
Nov 02, 2022 | 4.297 | 4.400 | 4.000 | 4.005 | 10,651 | -0.24(-5.54%) |
Nov 01, 2022 | 4.357 | 4.357 | 4.001 | 4.240 | 3,968 | -0.06(-1.40%) |
Oct 31, 2022 | 4.200 | 4.380 | 4.000 | 4.300 | 7,476 | +0.22(+5.42%) |
Oct 28, 2022 | 4.400 | 4.400 | 4.050 | 4.079 | 4,804 | -0.12(-2.90%) |
Oct 27, 2022 | 4.305 | 4.599 | 4.200 | 4.201 | 5,542 | -0.19(-4.24%) |
Oct 26, 2022 | 4.200 | 4.599 | 4.200 | 4.387 | 17,079 | +0.10(+2.24%) |
Oct 25, 2022 | 4.522 | 4.660 | 4.240 | 4.291 | 13,806 | +0.06(+1.30%) |
Oct 24, 2022 | 4.700 | 4.716 | 4.206 | 4.236 | 16,180 | -0.17(-3.84%) |
Oct 21, 2022 | 4.301 | 4.776 | 4.200 | 4.405 | 10,724 | +0.29(+7.07%) |
Oct 20, 2022 | 4.098 | 4.520 | 3.870 | 4.114 | 26,668 | +0.21(+5.49%) |
Oct 19, 2022 | 3.853 | 4.200 | 3.729 | 3.900 | 18,985 | +0.05(+1.22%) |
Oct 18, 2022 | 4.091 | 4.336 | 3.744 | 3.853 | 37,582 | -0.24(-5.82%) |
Oct 17, 2022 | 3.942 | 4.220 | 3.300 | 4.091 | 39,353 | +0.13(+3.31%) |
Oct 14, 2022 | 4.439 | 4.439 | 3.900 | 3.960 | 20,215 | -0.14(-3.41%) |
Oct 13, 2022 | 4.800 | 4.800 | 4.000 | 4.100 | 20,512 | -0.65(-13.68%) |
Oct 12, 2022 | 4.700 | 4.980 | 4.421 | 4.750 | 16,456 | +0.12(+2.66%) |
Oct 11, 2022 | 4.700 | 5.202 | 4.561 | 4.627 | 17,769 | -0.17(-3.62%) |
Oct 10, 2022 | 4.600 | 5.000 | 4.612 | 4.801 | 12,956 | +0.22(+4.89%) |
Oct 07, 2022 | 5.300 | 5.300 | 4.500 | 4.577 | 17,880 | -0.59(-11.50%) |
Oct 06, 2022 | 4.600 | 5.647 | 4.600 | 5.172 | 26,510 | +0.57(+12.41%) |
Oct 05, 2022 | 4.600 | 4.775 | 4.560 | 4.601 | 7,895 | +0.08(+1.68%) |
Oct 04, 2022 | 4.350 | 4.766 | 4.350 | 4.525 | 5,024 | +0.00(+0.00%) |