Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.950 | 4.040 | 3.900 | 4.020 | 117,764 | +0.05(+1.26%) |
Dec 29, 2022 | 3.990 | 4.040 | 3.960 | 3.970 | 98,453 | -0.03(-0.75%) |
Dec 28, 2022 | 3.980 | 4.060 | 3.812 | 4.000 | 127,874 | +0.02(+0.50%) |
Dec 27, 2022 | 3.990 | 4.020 | 3.950 | 3.980 | 65,808 | -0.03(-0.87%) |
Dec 23, 2022 | 4.010 | 4.060 | 4.007 | 4.015 | 30,517 | +0.00(+0.12%) |
Dec 22, 2022 | 4.044 | 4.045 | 4.000 | 4.010 | 39,624 | -0.05(-1.23%) |
Dec 21, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 33,426 | +0.02(+0.50%) |
Dec 20, 2022 | 4.000 | 4.080 | 4.000 | 4.040 | 29,739 | +0.02(+0.50%) |
Dec 19, 2022 | 4.090 | 4.090 | 4.000 | 4.020 | 33,663 | -0.07(-1.71%) |
Dec 16, 2022 | 4.050 | 4.090 | 4.035 | 4.090 | 31,017 | +0.00(+0.00%) |
Dec 15, 2022 | 4.130 | 4.130 | 4.030 | 4.090 | 25,641 | +0.02(+0.49%) |
Dec 14, 2022 | 4.010 | 4.110 | 4.010 | 4.070 | 31,455 | +0.03(+0.74%) |
Dec 13, 2022 | 4.020 | 4.060 | 4.008 | 4.040 | 34,834 | +0.03(+0.75%) |
Dec 12, 2022 | 4.075 | 4.075 | 4.000 | 4.010 | 26,231 | +0.00(+0.00%) |
Dec 09, 2022 | 4.060 | 4.120 | 4.000 | 4.010 | 61,356 | -0.08(-1.96%) |
Dec 08, 2022 | 4.030 | 4.100 | 4.020 | 4.090 | 43,545 | +0.06(+1.49%) |
Dec 07, 2022 | 4.010 | 4.059 | 4.000 | 4.030 | 15,740 | -0.00(-0.12%) |
Dec 06, 2022 | 3.980 | 4.060 | 3.970 | 4.035 | 28,902 | +0.04(+0.88%) |
Dec 05, 2022 | 3.930 | 4.070 | 3.930 | 4.000 | 47,998 | -0.08(-1.86%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.020 | 4.076 | 43,783 | -0.01(-0.34%) |
Dec 01, 2022 | 4.085 | 4.120 | 4.053 | 4.090 | 17,383 | +0.04(+0.99%) |
Nov 30, 2022 | 4.040 | 4.092 | 4.030 | 4.050 | 25,343 | +0.01(+0.25%) |
Nov 29, 2022 | 4.040 | 4.120 | 4.040 | 4.040 | 50,471 | -0.01(-0.25%) |
Nov 28, 2022 | 4.100 | 4.110 | 4.030 | 4.050 | 90,337 | -0.10(-2.41%) |
Nov 25, 2022 | 4.130 | 4.150 | 4.120 | 4.150 | 17,800 | +0.04(+0.97%) |
Nov 23, 2022 | 4.110 | 4.190 | 4.090 | 4.110 | 150,339 | -0.01(-0.24%) |
Nov 22, 2022 | 4.130 | 4.190 | 4.050 | 4.120 | 310,950 | -0.05(-1.20%) |
Nov 21, 2022 | 4.090 | 4.177 | 4.080 | 4.170 | 78,258 | +0.03(+0.72%) |
Nov 18, 2022 | 4.130 | 4.160 | 4.090 | 4.140 | 44,173 | +0.01(+0.24%) |
Nov 17, 2022 | 4.140 | 4.150 | 4.110 | 4.130 | 31,063 | -0.01(-0.24%) |
Nov 16, 2022 | 4.130 | 4.180 | 4.080 | 4.140 | 92,495 | -0.03(-0.72%) |
Nov 15, 2022 | 4.180 | 4.200 | 4.112 | 4.170 | 91,878 | +0.03(+0.60%) |
Nov 14, 2022 | 4.150 | 4.180 | 4.070 | 4.145 | 74,453 | -0.00(-0.12%) |
Nov 11, 2022 | 4.000 | 4.181 | 4.000 | 4.150 | 159,400 | +0.06(+1.46%) |
Nov 10, 2022 | 3.920 | 4.110 | 3.920 | 4.090 | 78,253 | +0.07(+1.74%) |
Nov 09, 2022 | 4.010 | 4.100 | 3.995 | 4.020 | 57,251 | -0.04(-0.99%) |
Nov 08, 2022 | 4.050 | 4.091 | 4.020 | 4.060 | 73,748 | +0.00(+0.00%) |
Nov 07, 2022 | 4.050 | 4.100 | 4.010 | 4.060 | 46,276 | +0.00(+0.00%) |
Nov 04, 2022 | 3.920 | 4.110 | 3.920 | 4.060 | 50,157 | +0.01(+0.25%) |
Nov 03, 2022 | 4.180 | 4.190 | 4.010 | 4.050 | 97,103 | -0.10(-2.41%) |
Nov 02, 2022 | 4.182 | 4.195 | 4.110 | 4.150 | 30,003 | -0.03(-0.72%) |
Nov 01, 2022 | 4.140 | 4.190 | 4.110 | 4.180 | 49,435 | +0.04(+0.97%) |
Oct 31, 2022 | 4.110 | 4.190 | 4.110 | 4.140 | 14,250 | +0.00(+0.00%) |
Oct 28, 2022 | 4.170 | 4.200 | 4.050 | 4.140 | 28,891 | +0.01(+0.24%) |
Oct 27, 2022 | 4.090 | 4.140 | 4.080 | 4.130 | 22,715 | +0.03(+0.73%) |
Oct 26, 2022 | 4.150 | 4.190 | 4.100 | 4.100 | 32,349 | -0.04(-0.97%) |
Oct 25, 2022 | 4.110 | 4.190 | 4.090 | 4.140 | 59,662 | +0.01(+0.24%) |
Oct 24, 2022 | 4.110 | 4.180 | 4.060 | 4.130 | 51,635 | -0.01(-0.24%) |
Oct 21, 2022 | 4.100 | 4.180 | 4.090 | 4.140 | 20,984 | +0.01(+0.24%) |
Oct 20, 2022 | 4.100 | 4.150 | 4.080 | 4.130 | 25,587 | +0.01(+0.24%) |
Oct 19, 2022 | 4.055 | 4.150 | 4.055 | 4.120 | 26,275 | +0.03(+0.73%) |
Oct 18, 2022 | 4.060 | 4.160 | 4.000 | 4.090 | 36,367 | +0.03(+0.74%) |
Oct 17, 2022 | 3.990 | 4.070 | 3.990 | 4.060 | 22,262 | +0.04(+1.00%) |
Oct 14, 2022 | 4.070 | 4.070 | 3.980 | 4.020 | 29,536 | +0.00(+0.12%) |
Oct 13, 2022 | 3.900 | 4.040 | 3.890 | 4.015 | 29,005 | +0.06(+1.65%) |
Oct 12, 2022 | 4.010 | 4.010 | 3.920 | 3.950 | 26,242 | -0.09(-2.23%) |
Oct 11, 2022 | 3.910 | 4.040 | 3.900 | 4.040 | 42,679 | +0.06(+1.51%) |
Oct 10, 2022 | 4.000 | 4.050 | 3.980 | 3.980 | 22,905 | -0.03(-0.75%) |
Oct 07, 2022 | 4.000 | 4.090 | 3.980 | 4.010 | 26,643 | -0.11(-2.67%) |
Oct 06, 2022 | 4.070 | 4.124 | 4.010 | 4.120 | 32,976 | +0.01(+0.24%) |
Oct 05, 2022 | 4.070 | 4.150 | 4.040 | 4.110 | 17,925 | +0.00(+0.00%) |
Oct 04, 2022 | 4.000 | 4.180 | 4.000 | 4.110 | 169,071 | +0.07(+1.73%) |