Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.382 | 3.520 | 3.372 | 3.501 | 1,137,771 | +0.05(+1.33%) |
Dec 29, 2022 | 3.243 | 3.460 | 3.100 | 3.455 | 2,024,838 | +0.12(+3.59%) |
Dec 28, 2022 | 3.464 | 3.500 | 3.317 | 3.335 | 1,160,462 | -0.14(-3.98%) |
Dec 27, 2022 | 3.492 | 3.501 | 3.428 | 3.474 | 638,364 | -0.02(-0.53%) |
Dec 23, 2022 | 3.409 | 3.511 | 3.391 | 3.492 | 1,358,688 | +0.06(+1.88%) |
Dec 22, 2022 | 3.446 | 3.457 | 3.317 | 3.428 | 1,878,088 | -0.08(-2.36%) |
Dec 21, 2022 | 3.501 | 3.649 | 3.469 | 3.511 | 1,769,116 | +0.04(+1.06%) |
Dec 20, 2022 | 3.418 | 3.520 | 3.382 | 3.474 | 2,044,856 | +0.04(+1.07%) |
Dec 19, 2022 | 3.538 | 3.591 | 3.428 | 3.437 | 1,490,269 | -0.11(-3.12%) |
Dec 16, 2022 | 3.640 | 3.704 | 3.537 | 3.547 | 3,682,252 | -0.14(-3.75%) |
Dec 15, 2022 | 3.815 | 3.861 | 3.667 | 3.686 | 1,697,816 | -0.20(-5.21%) |
Dec 14, 2022 | 3.934 | 3.990 | 3.828 | 3.888 | 1,642,253 | -0.02(-0.47%) |
Dec 13, 2022 | 4.073 | 4.132 | 3.879 | 3.907 | 2,794,615 | -0.06(-1.40%) |
Dec 12, 2022 | 3.529 | 4.003 | 3.529 | 3.962 | 3,480,282 | +0.43(+12.27%) |
Dec 09, 2022 | 3.483 | 3.580 | 3.446 | 3.529 | 825,184 | +0.03(+0.79%) |
Dec 08, 2022 | 3.492 | 3.702 | 3.492 | 3.501 | 1,688,101 | +0.02(+0.53%) |
Dec 07, 2022 | 3.547 | 3.557 | 3.464 | 3.483 | 1,684,449 | -0.07(-2.07%) |
Dec 06, 2022 | 3.658 | 3.658 | 3.446 | 3.557 | 2,575,290 | -0.08(-2.28%) |
Dec 05, 2022 | 3.630 | 3.695 | 3.538 | 3.640 | 1,593,118 | +0.00(+0.00%) |
Dec 02, 2022 | 3.464 | 3.640 | 3.404 | 3.640 | 1,511,334 | +0.11(+3.13%) |
Dec 01, 2022 | 3.520 | 3.575 | 3.483 | 3.529 | 1,013,361 | +0.01(+0.26%) |
Nov 30, 2022 | 3.409 | 3.534 | 3.262 | 3.520 | 2,377,390 | +0.13(+3.80%) |
Nov 29, 2022 | 3.363 | 3.400 | 3.317 | 3.391 | 849,754 | +0.03(+0.82%) |
Nov 28, 2022 | 3.317 | 3.405 | 3.308 | 3.363 | 1,352,992 | +0.01(+0.27%) |
Nov 25, 2022 | 3.391 | 3.409 | 3.345 | 3.354 | 410,842 | -0.05(-1.36%) |
Nov 23, 2022 | 3.363 | 3.418 | 3.326 | 3.400 | 1,076,502 | +0.01(+0.27%) |
Nov 22, 2022 | 3.326 | 3.391 | 3.262 | 3.391 | 1,332,595 | +0.09(+2.79%) |
Nov 21, 2022 | 3.382 | 3.474 | 3.239 | 3.299 | 2,402,838 | -0.03(-0.83%) |
Nov 18, 2022 | 3.335 | 3.372 | 3.179 | 3.326 | 2,997,144 | +0.04(+1.12%) |
Nov 17, 2022 | 3.022 | 3.289 | 3.013 | 3.289 | 3,535,810 | +0.21(+6.89%) |
Nov 16, 2022 | 3.179 | 3.211 | 3.022 | 3.077 | 2,485,688 | -0.15(-4.57%) |
Nov 15, 2022 | 3.124 | 3.271 | 3.124 | 3.225 | 1,933,735 | +0.12(+3.86%) |
Nov 14, 2022 | 3.050 | 3.124 | 3.008 | 3.105 | 2,279,949 | +0.06(+2.12%) |
Nov 11, 2022 | 2.995 | 3.050 | 2.864 | 3.041 | 2,331,674 | +0.05(+1.82%) |
Nov 10, 2022 | 2.923 | 3.104 | 2.914 | 2.986 | 2,578,859 | +0.22(+7.87%) |
Nov 09, 2022 | 2.895 | 2.914 | 2.750 | 2.768 | 1,617,613 | -0.15(-4.98%) |
Nov 08, 2022 | 2.923 | 2.954 | 2.841 | 2.914 | 1,937,526 | +0.01(+0.31%) |
Nov 07, 2022 | 2.832 | 2.954 | 2.831 | 2.904 | 1,862,780 | +0.08(+2.89%) |
Nov 04, 2022 | 2.805 | 2.895 | 2.750 | 2.823 | 1,534,970 | +0.06(+2.30%) |
Nov 03, 2022 | 2.732 | 2.768 | 2.687 | 2.759 | 1,076,328 | -0.02(-0.65%) |
Nov 02, 2022 | 3.013 | 3.013 | 2.768 | 2.777 | 1,939,060 | -0.30(-9.73%) |
Nov 01, 2022 | 2.687 | 3.104 | 2.641 | 3.077 | 3,634,774 | +0.25(+9.00%) |
Oct 31, 2022 | 2.741 | 2.850 | 2.687 | 2.823 | 3,222,857 | +0.08(+2.98%) |
Oct 28, 2022 | 2.659 | 2.750 | 2.623 | 2.741 | 1,441,672 | +0.11(+4.14%) |
Oct 27, 2022 | 2.687 | 2.696 | 2.614 | 2.632 | 1,785,724 | -0.03(-1.02%) |
Oct 26, 2022 | 2.659 | 2.718 | 2.605 | 2.659 | 2,297,644 | +0.01(+0.34%) |
Oct 25, 2022 | 2.650 | 2.705 | 2.628 | 2.650 | 1,430,231 | +0.00(+0.00%) |
Oct 24, 2022 | 2.659 | 2.696 | 2.628 | 2.650 | 1,444,083 | -0.01(-0.34%) |
Oct 21, 2022 | 2.659 | 2.688 | 2.578 | 2.659 | 1,134,641 | +0.02(+0.69%) |
Oct 20, 2022 | 2.687 | 2.750 | 2.632 | 2.641 | 1,644,991 | -0.04(-1.36%) |
Oct 19, 2022 | 2.678 | 2.741 | 2.641 | 2.678 | 1,388,750 | -0.06(-2.32%) |
Oct 18, 2022 | 2.696 | 2.764 | 2.673 | 2.741 | 1,855,790 | +0.11(+4.14%) |
Oct 17, 2022 | 2.587 | 2.650 | 2.578 | 2.632 | 1,921,782 | +0.08(+3.20%) |
Oct 14, 2022 | 2.514 | 2.569 | 2.496 | 2.550 | 1,310,256 | +0.05(+2.18%) |
Oct 13, 2022 | 2.414 | 2.550 | 2.396 | 2.496 | 1,243,767 | -0.01(-0.36%) |
Oct 12, 2022 | 2.487 | 2.560 | 2.451 | 2.505 | 1,795,124 | +0.03(+1.10%) |
Oct 11, 2022 | 2.387 | 2.510 | 2.373 | 2.478 | 1,708,014 | +0.07(+3.02%) |
Oct 10, 2022 | 2.405 | 2.432 | 2.333 | 2.405 | 1,357,147 | +0.00(+0.00%) |
Oct 07, 2022 | 2.333 | 2.423 | 2.324 | 2.405 | 1,952,782 | +0.05(+1.92%) |
Oct 06, 2022 | 2.387 | 2.432 | 2.352 | 2.360 | 1,117,797 | -0.05(-2.26%) |
Oct 05, 2022 | 2.314 | 2.423 | 2.279 | 2.414 | 1,162,421 | +0.03(+1.14%) |
Oct 04, 2022 | 2.233 | 2.387 | 2.233 | 2.387 | 1,653,926 | +0.21(+9.58%) |