Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.187 | 4.362 | 4.161 | 4.213 | 1,505,081 | +0.01(+0.21%) |
Dec 29, 2022 | 4.135 | 4.257 | 4.135 | 4.205 | 1,680,392 | +0.11(+2.78%) |
Dec 28, 2022 | 4.178 | 4.266 | 4.051 | 4.091 | 2,386,481 | -0.09(-2.10%) |
Dec 27, 2022 | 4.170 | 4.213 | 4.078 | 4.178 | 3,203,067 | +0.02(+0.42%) |
Dec 23, 2022 | 4.117 | 4.213 | 4.091 | 4.161 | 2,432,413 | +0.08(+1.93%) |
Dec 22, 2022 | 4.178 | 4.218 | 4.003 | 4.082 | 2,141,302 | -0.14(-3.32%) |
Dec 21, 2022 | 3.854 | 4.235 | 3.797 | 4.222 | 7,778,372 | +0.41(+10.80%) |
Dec 20, 2022 | 3.977 | 4.029 | 3.802 | 3.810 | 2,872,238 | -0.12(-3.12%) |
Dec 19, 2022 | 3.959 | 3.994 | 3.907 | 3.933 | 1,650,554 | -0.05(-1.32%) |
Dec 16, 2022 | 4.073 | 4.108 | 3.955 | 3.986 | 1,904,279 | -0.12(-2.99%) |
Dec 15, 2022 | 4.178 | 4.288 | 4.100 | 4.108 | 1,718,141 | +0.07(+1.74%) |
Dec 14, 2022 | 3.854 | 4.117 | 3.854 | 4.038 | 1,967,543 | +0.18(+4.77%) |
Dec 13, 2022 | 4.065 | 4.117 | 3.837 | 3.854 | 2,890,488 | -0.11(-2.87%) |
Dec 12, 2022 | 4.021 | 4.038 | 3.933 | 3.968 | 1,551,396 | -0.05(-1.31%) |
Dec 09, 2022 | 4.021 | 4.082 | 3.951 | 4.021 | 1,221,127 | -0.01(-0.22%) |
Dec 08, 2022 | 4.029 | 4.126 | 4.008 | 4.029 | 2,335,675 | +0.02(+0.44%) |
Dec 07, 2022 | 4.038 | 4.161 | 4.003 | 4.012 | 2,887,231 | -0.02(-0.43%) |
Dec 06, 2022 | 3.810 | 4.056 | 3.784 | 4.029 | 4,744,772 | +0.25(+6.48%) |
Dec 05, 2022 | 3.942 | 3.951 | 3.767 | 3.784 | 1,706,888 | -0.20(-5.05%) |
Dec 02, 2022 | 3.933 | 4.051 | 3.863 | 3.986 | 1,767,942 | +0.04(+0.89%) |
Dec 01, 2022 | 3.951 | 3.994 | 3.872 | 3.951 | 1,911,461 | +0.04(+0.89%) |
Nov 30, 2022 | 3.784 | 3.933 | 3.784 | 3.916 | 5,786,459 | +0.10(+2.52%) |
Nov 29, 2022 | 3.810 | 3.854 | 3.688 | 3.819 | 2,384,544 | +0.01(+0.23%) |
Nov 28, 2022 | 3.933 | 3.942 | 3.767 | 3.810 | 1,383,065 | -0.18(-4.40%) |
Nov 25, 2022 | 3.907 | 4.025 | 3.907 | 3.986 | 555,344 | +0.05(+1.34%) |
Nov 23, 2022 | 3.863 | 3.946 | 3.828 | 3.933 | 1,253,822 | +0.08(+2.05%) |
Nov 22, 2022 | 3.854 | 3.933 | 3.824 | 3.854 | 1,019,712 | +0.02(+0.46%) |
Nov 21, 2022 | 3.863 | 3.907 | 3.806 | 3.837 | 1,457,621 | -0.07(-1.79%) |
Nov 18, 2022 | 3.881 | 3.951 | 3.854 | 3.907 | 1,492,631 | +0.07(+1.83%) |
Nov 17, 2022 | 3.775 | 3.852 | 3.736 | 3.837 | 1,027,364 | +0.02(+0.46%) |
Nov 16, 2022 | 3.872 | 3.898 | 3.767 | 3.819 | 1,760,466 | -0.07(-1.80%) |
Nov 15, 2022 | 4.073 | 4.108 | 3.828 | 3.889 | 1,428,613 | -0.08(-1.99%) |
Nov 14, 2022 | 4.108 | 4.130 | 3.924 | 3.968 | 3,662,381 | -0.17(-4.03%) |
Nov 11, 2022 | 3.986 | 4.156 | 3.978 | 4.135 | 3,092,854 | +0.25(+6.55%) |
Nov 10, 2022 | 3.821 | 3.893 | 3.803 | 3.881 | 6,066,590 | +0.20(+5.35%) |
Nov 09, 2022 | 3.809 | 3.809 | 3.671 | 3.684 | 932,022 | -0.14(-3.72%) |
Nov 08, 2022 | 3.809 | 3.868 | 3.746 | 3.826 | 930,827 | +0.00(+0.00%) |
Nov 07, 2022 | 3.600 | 3.826 | 3.600 | 3.826 | 2,393,671 | +0.24(+6.78%) |
Nov 04, 2022 | 3.692 | 3.734 | 3.466 | 3.583 | 1,411,184 | -0.05(-1.38%) |
Nov 03, 2022 | 3.583 | 3.725 | 3.550 | 3.633 | 1,018,772 | +0.05(+1.40%) |
Nov 02, 2022 | 3.684 | 3.692 | 3.537 | 3.583 | 1,547,962 | -0.10(-2.73%) |
Nov 01, 2022 | 3.759 | 3.817 | 3.675 | 3.684 | 1,933,854 | -0.03(-0.90%) |
Oct 31, 2022 | 3.474 | 3.717 | 3.474 | 3.717 | 2,069,331 | +0.22(+6.22%) |
Oct 28, 2022 | 3.298 | 3.529 | 3.277 | 3.499 | 3,107,039 | +0.17(+5.03%) |
Oct 27, 2022 | 3.457 | 3.533 | 3.273 | 3.332 | 2,648,825 | -0.33(-9.13%) |
Oct 26, 2022 | 3.734 | 3.826 | 3.636 | 3.667 | 1,260,313 | -0.10(-2.67%) |
Oct 25, 2022 | 3.843 | 3.901 | 3.679 | 3.767 | 1,930,132 | -0.15(-3.85%) |
Oct 24, 2022 | 3.985 | 4.010 | 3.893 | 3.918 | 881,350 | -0.06(-1.47%) |
Oct 21, 2022 | 3.960 | 3.993 | 3.868 | 3.977 | 882,002 | +0.08(+1.93%) |
Oct 20, 2022 | 4.018 | 4.056 | 3.876 | 3.901 | 1,298,779 | -0.07(-1.69%) |
Oct 19, 2022 | 3.926 | 4.010 | 3.893 | 3.968 | 758,132 | -0.03(-0.63%) |
Oct 18, 2022 | 4.035 | 4.136 | 3.926 | 3.993 | 759,632 | +0.06(+1.49%) |
Oct 17, 2022 | 3.893 | 4.044 | 3.893 | 3.935 | 1,155,047 | +0.12(+3.07%) |
Oct 14, 2022 | 3.910 | 3.918 | 3.797 | 3.817 | 1,368,655 | -0.19(-4.80%) |
Oct 13, 2022 | 3.926 | 4.131 | 3.855 | 4.010 | 1,206,931 | -0.02(-0.42%) |
Oct 12, 2022 | 4.010 | 4.077 | 3.977 | 4.027 | 1,239,272 | +0.01(+0.21%) |
Oct 11, 2022 | 4.027 | 4.100 | 3.953 | 4.018 | 1,059,681 | -0.03(-0.81%) |
Oct 10, 2022 | 4.002 | 4.096 | 3.986 | 4.051 | 694,264 | +0.06(+1.44%) |
Oct 07, 2022 | 4.018 | 4.022 | 3.889 | 3.994 | 3,638,884 | -0.10(-2.40%) |
Oct 06, 2022 | 4.223 | 4.322 | 4.076 | 4.092 | 880,864 | -0.12(-2.92%) |
Oct 05, 2022 | 4.133 | 4.256 | 4.117 | 4.215 | 1,526,681 | -0.01(-0.19%) |
Oct 04, 2022 | 4.174 | 4.330 | 4.146 | 4.223 | 1,677,134 | +0.13(+3.21%) |