Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.315 | 3.338 | 3.296 | 3.305 | 1,207,682 | -0.05(-1.38%) |
Dec 29, 2022 | 3.315 | 3.370 | 3.315 | 3.352 | 1,546,740 | +0.07(+2.26%) |
Dec 28, 2022 | 3.296 | 3.315 | 3.259 | 3.278 | 1,175,864 | -0.02(-0.56%) |
Dec 27, 2022 | 3.268 | 3.296 | 3.259 | 3.296 | 1,284,423 | +0.01(+0.28%) |
Dec 23, 2022 | 3.287 | 3.296 | 3.278 | 3.287 | 987,497 | +0.02(+0.57%) |
Dec 22, 2022 | 3.250 | 3.268 | 3.231 | 3.268 | 1,334,107 | +0.02(+0.57%) |
Dec 21, 2022 | 3.222 | 3.250 | 3.213 | 3.250 | 1,572,747 | +0.09(+2.93%) |
Dec 20, 2022 | 3.204 | 3.213 | 3.157 | 3.157 | 2,078,076 | +0.00(+0.00%) |
Dec 19, 2022 | 3.185 | 3.201 | 3.139 | 3.157 | 1,924,463 | +0.00(+0.00%) |
Dec 16, 2022 | 3.148 | 3.165 | 3.129 | 3.157 | 3,911,392 | -0.03(-0.87%) |
Dec 15, 2022 | 3.222 | 3.231 | 3.185 | 3.185 | 1,716,418 | -0.02(-0.58%) |
Dec 14, 2022 | 3.241 | 3.245 | 3.198 | 3.204 | 3,068,572 | +0.02(+0.58%) |
Dec 13, 2022 | 3.231 | 3.250 | 3.176 | 3.185 | 1,694,048 | +0.02(+0.59%) |
Dec 12, 2022 | 3.175 | 3.184 | 3.157 | 3.166 | 1,167,774 | +0.01(+0.28%) |
Dec 09, 2022 | 3.157 | 3.193 | 3.157 | 3.157 | 976,674 | +0.01(+0.28%) |
Dec 08, 2022 | 3.175 | 3.184 | 3.131 | 3.149 | 1,226,912 | -0.07(-2.20%) |
Dec 07, 2022 | 3.246 | 3.255 | 3.215 | 3.219 | 1,159,756 | -0.03(-0.82%) |
Dec 06, 2022 | 3.264 | 3.281 | 3.228 | 3.246 | 1,611,439 | +0.01(+0.27%) |
Dec 05, 2022 | 3.299 | 3.303 | 3.219 | 3.237 | 1,426,335 | -0.05(-1.61%) |
Dec 02, 2022 | 3.317 | 3.321 | 3.290 | 3.290 | 1,052,897 | -0.04(-1.33%) |
Dec 01, 2022 | 3.334 | 3.387 | 3.334 | 3.334 | 1,276,593 | +0.04(+1.34%) |
Nov 30, 2022 | 3.272 | 3.290 | 3.246 | 3.290 | 1,185,002 | +0.03(+0.81%) |
Nov 29, 2022 | 3.264 | 3.308 | 3.264 | 3.264 | 903,898 | -0.01(-0.27%) |
Nov 28, 2022 | 3.352 | 3.352 | 3.264 | 3.272 | 2,464,862 | -0.08(-2.37%) |
Nov 25, 2022 | 3.343 | 3.370 | 3.343 | 3.352 | 734,647 | +0.05(+1.61%) |
Nov 23, 2022 | 3.290 | 3.308 | 3.272 | 3.299 | 713,340 | -0.01(-0.27%) |
Nov 22, 2022 | 3.264 | 3.308 | 3.264 | 3.308 | 949,901 | +0.05(+1.63%) |
Nov 21, 2022 | 3.264 | 3.281 | 3.255 | 3.255 | 1,022,149 | +0.00(+0.00%) |
Nov 18, 2022 | 3.246 | 3.264 | 3.237 | 3.255 | 769,055 | +0.00(+0.00%) |
Nov 17, 2022 | 3.184 | 3.272 | 3.175 | 3.255 | 1,943,173 | +0.04(+1.38%) |
Nov 16, 2022 | 3.211 | 3.237 | 3.202 | 3.211 | 1,593,080 | -0.04(-1.09%) |
Nov 15, 2022 | 3.290 | 3.290 | 3.241 | 3.246 | 1,786,646 | -0.07(-2.13%) |
Nov 14, 2022 | 3.317 | 3.352 | 3.317 | 3.317 | 1,216,249 | +0.02(+0.54%) |
Nov 11, 2022 | 3.290 | 3.308 | 3.264 | 3.299 | 865,058 | +0.02(+0.54%) |
Nov 10, 2022 | 3.299 | 3.317 | 3.266 | 3.281 | 1,228,701 | +0.09(+2.77%) |
Nov 09, 2022 | 3.211 | 3.237 | 3.193 | 3.193 | 1,147,961 | -0.06(-1.90%) |
Nov 08, 2022 | 3.228 | 3.264 | 3.219 | 3.255 | 1,816,529 | +0.06(+1.94%) |
Nov 07, 2022 | 3.166 | 3.202 | 3.149 | 3.193 | 1,489,478 | -0.04(-1.10%) |
Nov 04, 2022 | 3.162 | 3.228 | 3.135 | 3.228 | 1,169,658 | +0.20(+6.73%) |
Nov 03, 2022 | 3.016 | 3.040 | 3.007 | 3.025 | 1,291,550 | -0.04(-1.44%) |
Nov 02, 2022 | 3.078 | 3.149 | 3.069 | 3.069 | 1,744,172 | +0.00(+0.00%) |
Nov 01, 2022 | 3.104 | 3.118 | 3.051 | 3.069 | 2,086,841 | +0.02(+0.58%) |
Oct 31, 2022 | 3.016 | 3.056 | 2.998 | 3.051 | 2,043,804 | +0.04(+1.17%) |
Oct 28, 2022 | 2.963 | 3.016 | 2.963 | 3.016 | 1,517,137 | +0.11(+3.96%) |
Oct 27, 2022 | 2.910 | 2.945 | 2.892 | 2.901 | 1,774,431 | -0.04(-1.50%) |
Oct 26, 2022 | 2.919 | 2.945 | 2.910 | 2.945 | 2,128,736 | +0.03(+0.91%) |
Oct 25, 2022 | 2.830 | 2.972 | 2.830 | 2.919 | 3,465,416 | +0.07(+2.48%) |
Oct 24, 2022 | 2.848 | 2.866 | 2.826 | 2.848 | 2,028,152 | +0.02(+0.63%) |
Oct 21, 2022 | 2.804 | 2.839 | 2.795 | 2.830 | 1,480,084 | -0.03(-0.93%) |
Oct 20, 2022 | 2.839 | 2.892 | 2.830 | 2.857 | 1,902,044 | -0.07(-2.42%) |
Oct 19, 2022 | 2.919 | 2.936 | 2.910 | 2.927 | 2,195,263 | +0.01(+0.30%) |
Oct 18, 2022 | 2.910 | 2.927 | 2.892 | 2.919 | 2,774,595 | +0.04(+1.23%) |
Oct 17, 2022 | 2.866 | 2.888 | 2.857 | 2.883 | 1,721,376 | +0.07(+2.52%) |
Oct 14, 2022 | 2.830 | 2.838 | 2.786 | 2.812 | 2,364,596 | -0.02(-0.63%) |
Oct 13, 2022 | 2.742 | 2.830 | 2.742 | 2.830 | 2,350,707 | +0.04(+1.59%) |
Oct 12, 2022 | 2.786 | 2.795 | 2.768 | 2.786 | 2,060,624 | -0.03(-0.94%) |
Oct 11, 2022 | 2.830 | 2.848 | 2.799 | 2.812 | 2,165,631 | -0.01(-0.31%) |
Oct 10, 2022 | 2.848 | 2.857 | 2.821 | 2.821 | 2,222,829 | -0.04(-1.24%) |
Oct 07, 2022 | 2.857 | 2.873 | 2.830 | 2.857 | 1,788,568 | +0.00(+0.00%) |
Oct 06, 2022 | 2.901 | 2.910 | 2.857 | 2.857 | 1,535,919 | -0.07(-2.42%) |
Oct 05, 2022 | 2.927 | 2.954 | 2.901 | 2.927 | 1,763,071 | -0.11(-3.78%) |
Oct 04, 2022 | 3.007 | 3.060 | 3.007 | 3.042 | 2,444,913 | +0.06(+2.08%) |