Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.140 | 0 | +0.06(+1.95%) | |||
Dec 29, 2022 | 3.020 | 3.120 | 2.910 | 3.080 | 1,674,062 | +0.12(+4.05%) |
Dec 28, 2022 | 2.990 | 3.080 | 2.900 | 2.960 | 3,394,833 | -0.20(-6.33%) |
Dec 23, 2022 | 3.160 | 0 | +0.04(+1.28%) | |||
Dec 22, 2022 | 3.250 | 3.250 | 3.000 | 3.120 | 2,423,326 | -0.16(-4.88%) |
Dec 21, 2022 | 3.280 | 3.340 | 3.200 | 3.280 | 2,289,319 | +0.06(+1.86%) |
Dec 20, 2022 | 3.250 | 3.310 | 3.150 | 3.220 | 2,072,068 | -0.05(-1.53%) |
Dec 19, 2022 | 3.530 | 3.560 | 3.250 | 3.270 | 2,792,296 | -0.28(-7.89%) |
Dec 16, 2022 | 3.580 | 3.660 | 3.430 | 3.550 | 3,792,148 | -0.01(-0.28%) |
Dec 15, 2022 | 3.750 | 3.770 | 3.480 | 3.560 | 5,387,125 | -0.28(-7.29%) |
Dec 14, 2022 | 3.910 | 3.910 | 3.740 | 3.840 | 3,705,142 | -0.10(-2.54%) |
Dec 13, 2022 | 4.220 | 4.300 | 3.840 | 3.940 | 5,617,473 | -0.08(-1.99%) |
Dec 12, 2022 | 3.970 | 4.180 | 3.850 | 4.020 | 3,572,857 | +0.11(+2.81%) |
Dec 09, 2022 | 4.180 | 4.310 | 3.910 | 3.910 | 4,350,437 | -0.27(-6.46%) |
Dec 08, 2022 | 4.500 | 4.500 | 4.040 | 4.180 | 5,214,477 | -0.23(-5.22%) |
Dec 07, 2022 | 4.830 | 4.910 | 4.380 | 4.410 | 3,849,684 | -0.49(-10.00%) |
Dec 06, 2022 | 5.820 | 5.820 | 4.750 | 4.900 | 5,867,328 | -0.96(-16.38%) |
Dec 05, 2022 | 5.800 | 6.440 | 5.710 | 5.860 | 7,804,264 | +0.10(+1.74%) |
Dec 02, 2022 | 5.150 | 6.000 | 5.120 | 5.760 | 7,758,227 | +0.48(+9.09%) |
Dec 01, 2022 | 4.920 | 5.300 | 4.820 | 5.280 | 3,894,483 | +0.42(+8.64%) |
Nov 30, 2022 | 4.660 | 4.880 | 4.550 | 4.860 | 3,671,701 | +0.20(+4.29%) |
Nov 29, 2022 | 4.620 | 4.740 | 4.520 | 4.660 | 1,569,687 | +0.07(+1.53%) |
Nov 28, 2022 | 4.820 | 4.980 | 4.560 | 4.590 | 2,376,873 | -0.22(-4.57%) |
Nov 25, 2022 | 4.720 | 5.020 | 4.610 | 4.810 | 2,295,334 | +0.08(+1.69%) |
Nov 24, 2022 | 4.720 | 4.760 | 4.700 | 4.730 | 410,357 | +0.06(+1.28%) |
Nov 23, 2022 | 4.680 | 4.790 | 4.520 | 4.670 | 2,685,613 | +0.00(+0.00%) |
Nov 22, 2022 | 4.900 | 4.920 | 4.580 | 4.670 | 2,485,648 | -0.20(-4.11%) |
Nov 21, 2022 | 4.940 | 5.140 | 4.810 | 4.870 | 2,380,866 | -0.09(-1.81%) |
Nov 18, 2022 | 5.530 | 5.600 | 4.940 | 4.960 | 3,610,960 | -0.51(-9.32%) |
Nov 17, 2022 | 5.290 | 5.610 | 5.200 | 5.470 | 2,417,533 | +0.08(+1.48%) |
Nov 16, 2022 | 5.360 | 5.560 | 5.130 | 5.390 | 3,968,603 | -0.08(-1.46%) |
Nov 15, 2022 | 5.880 | 6.060 | 5.400 | 5.470 | 6,251,254 | -0.22(-3.87%) |
Nov 14, 2022 | 5.790 | 5.810 | 5.400 | 5.690 | 6,152,135 | +0.08(+1.43%) |
Nov 11, 2022 | 5.040 | 5.650 | 4.960 | 5.610 | 6,212,549 | +0.52(+10.22%) |
Nov 10, 2022 | 4.600 | 5.110 | 4.450 | 5.090 | 6,218,131 | +0.74(+17.01%) |
Nov 09, 2022 | 4.190 | 4.820 | 4.010 | 4.350 | 5,837,442 | +0.11(+2.59%) |
Nov 08, 2022 | 4.400 | 4.590 | 4.170 | 4.240 | 3,600,201 | -0.12(-2.75%) |
Nov 07, 2022 | 4.440 | 4.460 | 4.290 | 4.360 | 2,503,245 | -0.09(-2.02%) |
Nov 04, 2022 | 4.860 | 4.870 | 4.310 | 4.450 | 3,775,004 | -0.26(-5.52%) |
Nov 03, 2022 | 4.330 | 4.840 | 4.300 | 4.710 | 3,996,146 | +0.27(+6.08%) |
Nov 02, 2022 | 4.590 | 4.420 | 4.440 | 4,662,754 | -0.31(-6.53%) | |
Nov 01, 2022 | 5.000 | 5.020 | 4.580 | 4.750 | 4,006,657 | -0.34(-6.68%) |
Oct 31, 2022 | 4.250 | 5.290 | 4.210 | 5.090 | 9,375,514 | +0.81(+18.93%) |
Oct 28, 2022 | 4.060 | 4.310 | 3.970 | 4.280 | 3,579,059 | +0.21(+5.16%) |
Oct 27, 2022 | 4.210 | 4.340 | 4.030 | 4.070 | 4,663,361 | -0.22(-5.13%) |
Oct 26, 2022 | 3.990 | 4.520 | 3.840 | 4.290 | 8,148,775 | +0.33(+8.33%) |
Oct 25, 2022 | 3.260 | 4.110 | 3.240 | 3.960 | 9,327,203 | +0.81(+25.71%) |
Oct 24, 2022 | 3.280 | 3.280 | 3.080 | 3.150 | 2,505,547 | -0.09(-2.78%) |
Oct 21, 2022 | 3.260 | 3.270 | 3.120 | 3.240 | 1,962,259 | +0.00(+0.00%) |
Oct 20, 2022 | 3.310 | 3.460 | 3.240 | 3.240 | 3,604,161 | -0.09(-2.70%) |
Oct 19, 2022 | 3.500 | 3.610 | 3.310 | 3.330 | 2,340,888 | -0.23(-6.46%) |
Oct 18, 2022 | 3.600 | 3.660 | 3.440 | 3.560 | 2,232,096 | +0.08(+2.30%) |
Oct 17, 2022 | 3.350 | 3.650 | 3.300 | 3.480 | 2,998,039 | +0.23(+7.08%) |
Oct 14, 2022 | 3.450 | 3.530 | 3.250 | 3.250 | 2,820,156 | -0.14(-4.13%) |
Oct 13, 2022 | 3.230 | 3.500 | 3.230 | 3.390 | 3,379,393 | -0.01(-0.29%) |
Oct 12, 2022 | 3.300 | 3.450 | 3.210 | 3.400 | 3,157,967 | +0.12(+3.66%) |
Oct 11, 2022 | 3.430 | 3.560 | 3.220 | 3.280 | 5,238,996 | -0.55(-14.36%) |
Oct 07, 2022 | 3.830 | 0 | -1.33(-25.78%) | |||
Oct 06, 2022 | 4.180 | 5.260 | 4.020 | 5.160 | 7,361,917 | +0.98(+23.44%) |
Oct 05, 2022 | 4.150 | 4.210 | 4.040 | 4.180 | 1,072,578 | -0.06(-1.42%) |
Oct 04, 2022 | 4.090 | 4.310 | 4.060 | 4.240 | 2,064,764 | +0.30(+7.61%) |