Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.790 | 2.809 | 2.640 | 2.670 | 915,710 | -0.13(-4.64%) |
Dec 29, 2022 | 2.920 | 2.960 | 2.790 | 2.800 | 569,604 | -0.07(-2.44%) |
Dec 28, 2022 | 2.780 | 2.930 | 2.780 | 2.870 | 897,326 | +0.14(+5.13%) |
Dec 27, 2022 | 2.830 | 2.830 | 2.720 | 2.730 | 1,150,828 | -0.25(-8.39%) |
Dec 23, 2022 | 2.980 | 3.100 | 2.930 | 2.980 | 1,690,085 | +0.14(+4.93%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.730 | 2.840 | 1,099,286 | +0.06(+2.16%) |
Dec 21, 2022 | 2.710 | 2.820 | 2.650 | 2.780 | 1,187,029 | +0.04(+1.46%) |
Dec 20, 2022 | 2.570 | 2.790 | 2.570 | 2.740 | 2,288,979 | +0.34(+14.17%) |
Dec 19, 2022 | 2.380 | 2.470 | 2.315 | 2.400 | 1,972,509 | +0.05(+2.13%) |
Dec 16, 2022 | 2.410 | 2.500 | 2.320 | 2.350 | 2,000,247 | -0.13(-5.24%) |
Dec 15, 2022 | 2.660 | 2.735 | 2.480 | 2.480 | 1,841,833 | -0.18(-6.77%) |
Dec 14, 2022 | 2.780 | 2.780 | 2.640 | 2.660 | 2,634,558 | -0.17(-6.01%) |
Dec 13, 2022 | 3.040 | 3.040 | 2.810 | 2.830 | 1,439,612 | -0.12(-4.07%) |
Dec 12, 2022 | 2.750 | 2.960 | 2.680 | 2.950 | 3,077,577 | +0.14(+4.98%) |
Dec 09, 2022 | 2.910 | 2.940 | 2.800 | 2.810 | 1,445,536 | -0.10(-3.44%) |
Dec 08, 2022 | 3.070 | 3.100 | 2.910 | 2.910 | 1,923,926 | -0.21(-6.73%) |
Dec 07, 2022 | 3.050 | 3.175 | 2.970 | 3.120 | 1,645,293 | +0.07(+2.30%) |
Dec 06, 2022 | 2.970 | 3.140 | 2.970 | 3.050 | 1,215,027 | +0.15(+5.17%) |
Dec 05, 2022 | 3.060 | 3.065 | 2.900 | 2.900 | 1,477,099 | -0.25(-7.94%) |
Dec 02, 2022 | 3.140 | 3.210 | 3.100 | 3.150 | 1,283,225 | +0.03(+0.96%) |
Dec 01, 2022 | 3.210 | 3.270 | 3.090 | 3.120 | 866,891 | -0.17(-5.17%) |
Nov 30, 2022 | 3.040 | 3.320 | 3.040 | 3.290 | 1,925,930 | +0.25(+8.22%) |
Nov 29, 2022 | 3.040 | 3.120 | 3.015 | 3.040 | 1,137,206 | +0.05(+1.67%) |
Nov 28, 2022 | 3.040 | 3.065 | 2.980 | 2.990 | 606,560 | -0.06(-1.97%) |
Nov 25, 2022 | 3.080 | 3.130 | 3.040 | 3.050 | 404,130 | -0.05(-1.61%) |
Nov 23, 2022 | 3.080 | 3.170 | 3.010 | 3.100 | 1,564,026 | -0.02(-0.64%) |
Nov 22, 2022 | 3.250 | 3.250 | 3.110 | 3.120 | 1,511,057 | -0.18(-5.45%) |
Nov 21, 2022 | 3.160 | 3.330 | 3.105 | 3.300 | 1,925,323 | +0.17(+5.43%) |
Nov 18, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 1,291,789 | +0.03(+0.97%) |
Nov 17, 2022 | 2.980 | 3.130 | 2.920 | 3.100 | 2,398,126 | -0.02(-0.64%) |
Nov 16, 2022 | 3.370 | 3.380 | 3.110 | 3.120 | 1,293,511 | -0.27(-7.96%) |
Nov 15, 2022 | 3.450 | 3.540 | 3.280 | 3.390 | 1,326,365 | +0.01(+0.30%) |
Nov 14, 2022 | 3.200 | 3.430 | 3.140 | 3.380 | 1,468,580 | +0.16(+4.97%) |
Nov 11, 2022 | 3.100 | 3.300 | 3.033 | 3.220 | 3,101,879 | +0.20(+6.62%) |
Nov 10, 2022 | 3.260 | 3.260 | 2.940 | 3.020 | 3,298,486 | -0.48(-13.71%) |
Nov 09, 2022 | 3.560 | 3.600 | 3.450 | 3.500 | 868,057 | -0.13(-3.58%) |
Nov 08, 2022 | 3.560 | 3.710 | 3.530 | 3.630 | 998,945 | +0.08(+2.25%) |
Nov 07, 2022 | 3.920 | 3.920 | 3.530 | 3.550 | 1,556,219 | -0.35(-8.97%) |
Nov 04, 2022 | 3.980 | 4.040 | 3.840 | 3.900 | 1,776,190 | +0.06(+1.56%) |
Nov 03, 2022 | 3.620 | 3.850 | 3.560 | 3.840 | 1,515,025 | +0.27(+7.56%) |
Nov 02, 2022 | 3.780 | 3.540 | 3.570 | 1,091,294 | -0.24(-6.30%) | |
Nov 01, 2022 | 3.670 | 3.890 | 3.550 | 3.810 | 2,348,694 | +0.11(+2.97%) |
Oct 31, 2022 | 3.220 | 3.710 | 3.220 | 3.700 | 2,665,163 | +0.41(+12.46%) |
Oct 28, 2022 | 3.130 | 3.310 | 3.115 | 3.290 | 1,859,554 | +0.13(+4.11%) |
Oct 27, 2022 | 3.090 | 3.305 | 3.070 | 3.160 | 1,373,123 | +0.12(+3.95%) |
Oct 26, 2022 | 3.280 | 3.325 | 3.010 | 3.040 | 2,053,265 | -0.21(-6.46%) |
Oct 25, 2022 | 3.440 | 3.460 | 3.250 | 3.250 | 1,589,034 | -0.22(-6.34%) |
Oct 24, 2022 | 3.650 | 3.660 | 3.450 | 3.470 | 1,897,564 | -0.34(-8.92%) |
Oct 21, 2022 | 3.480 | 3.820 | 3.455 | 3.810 | 1,775,962 | +0.24(+6.72%) |
Oct 20, 2022 | 3.580 | 3.710 | 3.515 | 3.570 | 769,747 | +0.04(+1.13%) |
Oct 19, 2022 | 3.560 | 3.600 | 3.460 | 3.530 | 959,769 | -0.08(-2.22%) |
Oct 18, 2022 | 3.740 | 3.810 | 3.575 | 3.610 | 864,622 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.720 | 3.530 | 3.610 | 1,099,602 | +0.19(+5.56%) |
Oct 14, 2022 | 3.700 | 3.750 | 3.410 | 3.420 | 1,086,743 | -0.26(-7.07%) |
Oct 13, 2022 | 3.570 | 3.725 | 3.520 | 3.680 | 1,143,342 | +0.03(+0.82%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.560 | 3.650 | 785,482 | -0.17(-4.45%) |
Oct 11, 2022 | 3.950 | 4.020 | 3.730 | 3.820 | 1,625,027 | -0.14(-3.54%) |
Oct 10, 2022 | 3.990 | 4.020 | 3.880 | 3.960 | 726,089 | +0.04(+1.02%) |
Oct 07, 2022 | 3.930 | 4.010 | 3.880 | 3.920 | 1,263,875 | -0.06(-1.51%) |
Oct 06, 2022 | 4.010 | 4.145 | 3.955 | 3.980 | 1,558,229 | +0.00(+0.00%) |
Oct 05, 2022 | 3.800 | 4.010 | 3.735 | 3.980 | 1,933,816 | +0.10(+2.58%) |
Oct 04, 2022 | 4.030 | 4.070 | 3.845 | 3.880 | 1,744,800 | +0.04(+1.04%) |