Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.300 | 3.450 | 3.275 | 3.350 | 34,098 | +0.05(+1.52%) |
Dec 29, 2022 | 3.540 | 3.540 | 3.300 | 3.300 | 38,214 | -0.16(-4.62%) |
Dec 28, 2022 | 3.630 | 3.700 | 3.460 | 3.460 | 38,180 | -0.20(-5.46%) |
Dec 27, 2022 | 3.670 | 3.800 | 3.623 | 3.660 | 21,000 | -0.05(-1.35%) |
Dec 23, 2022 | 3.680 | 3.750 | 3.620 | 3.710 | 9,446 | +0.03(+0.82%) |
Dec 22, 2022 | 3.550 | 3.740 | 3.550 | 3.680 | 19,406 | +0.09(+2.51%) |
Dec 21, 2022 | 3.570 | 3.640 | 3.550 | 3.590 | 48,957 | +0.03(+0.84%) |
Dec 20, 2022 | 3.500 | 3.610 | 3.500 | 3.560 | 10,705 | +0.05(+1.42%) |
Dec 19, 2022 | 3.515 | 3.600 | 3.474 | 3.510 | 27,571 | +0.02(+0.57%) |
Dec 16, 2022 | 3.560 | 3.590 | 3.480 | 3.490 | 18,459 | -0.03(-0.85%) |
Dec 15, 2022 | 3.600 | 3.740 | 3.520 | 3.520 | 21,922 | -0.08(-2.22%) |
Dec 14, 2022 | 3.846 | 3.846 | 3.565 | 3.600 | 18,504 | -0.14(-3.74%) |
Dec 13, 2022 | 3.810 | 3.880 | 3.650 | 3.740 | 22,455 | -0.12(-3.23%) |
Dec 12, 2022 | 3.874 | 3.880 | 3.790 | 3.865 | 19,345 | -0.01(-0.39%) |
Dec 09, 2022 | 3.925 | 3.925 | 3.850 | 3.880 | 7,795 | +0.03(+0.91%) |
Dec 08, 2022 | 3.820 | 4.000 | 3.800 | 3.845 | 51,587 | +0.10(+2.81%) |
Dec 07, 2022 | 3.750 | 3.850 | 3.680 | 3.740 | 17,991 | -0.06(-1.71%) |
Dec 06, 2022 | 3.804 | 3.990 | 3.760 | 3.805 | 22,350 | -0.00(-0.13%) |
Dec 05, 2022 | 3.820 | 3.930 | 3.750 | 3.810 | 19,030 | +0.04(+1.06%) |
Dec 02, 2022 | 3.730 | 4.040 | 3.580 | 3.770 | 34,348 | +0.07(+1.89%) |
Dec 01, 2022 | 3.450 | 3.743 | 3.445 | 3.700 | 29,820 | +0.22(+6.32%) |
Nov 30, 2022 | 3.510 | 3.610 | 3.375 | 3.480 | 41,424 | -0.15(-4.13%) |
Nov 29, 2022 | 3.920 | 3.990 | 3.630 | 3.630 | 18,579 | -0.37(-9.25%) |
Nov 28, 2022 | 4.150 | 4.150 | 3.970 | 4.000 | 14,853 | -0.17(-4.08%) |
Nov 25, 2022 | 4.060 | 4.170 | 4.021 | 4.170 | 21,112 | +0.10(+2.46%) |
Nov 23, 2022 | 4.050 | 4.100 | 3.830 | 4.070 | 23,106 | +0.02(+0.49%) |
Nov 22, 2022 | 3.960 | 4.100 | 3.920 | 4.050 | 52,550 | +0.09(+2.27%) |
Nov 21, 2022 | 3.650 | 3.990 | 3.588 | 3.960 | 56,760 | +0.29(+7.90%) |
Nov 18, 2022 | 3.780 | 3.800 | 3.670 | 3.670 | 24,882 | -0.07(-1.87%) |
Nov 17, 2022 | 3.500 | 3.750 | 3.430 | 3.740 | 29,329 | +0.19(+5.35%) |
Nov 16, 2022 | 3.350 | 3.590 | 3.275 | 3.550 | 30,516 | +0.23(+6.93%) |
Nov 15, 2022 | 3.190 | 3.350 | 3.175 | 3.320 | 28,038 | +0.11(+3.43%) |
Nov 14, 2022 | 3.140 | 3.300 | 3.140 | 3.210 | 19,756 | +0.00(+0.00%) |
Nov 11, 2022 | 3.150 | 3.260 | 3.150 | 3.210 | 18,762 | +0.11(+3.55%) |
Nov 10, 2022 | 3.080 | 3.180 | 3.080 | 3.100 | 11,764 | +0.06(+1.97%) |
Nov 09, 2022 | 3.090 | 3.189 | 3.025 | 3.040 | 14,719 | -0.09(-2.88%) |
Nov 08, 2022 | 3.190 | 3.212 | 3.070 | 3.130 | 5,505 | -0.10(-3.10%) |
Nov 07, 2022 | 3.040 | 3.230 | 3.040 | 3.230 | 14,632 | +0.14(+4.53%) |
Nov 04, 2022 | 3.250 | 3.250 | 3.030 | 3.090 | 18,239 | -0.14(-4.33%) |
Nov 03, 2022 | 3.220 | 3.297 | 3.190 | 3.230 | 20,014 | -0.02(-0.62%) |
Nov 02, 2022 | 3.380 | 3.481 | 3.250 | 3.250 | 23,557 | -0.15(-4.41%) |
Nov 01, 2022 | 3.300 | 3.470 | 3.260 | 3.400 | 15,528 | +0.11(+3.34%) |
Oct 31, 2022 | 3.180 | 3.360 | 3.150 | 3.290 | 40,245 | +0.10(+3.13%) |
Oct 28, 2022 | 3.190 | 3.260 | 3.070 | 3.190 | 14,553 | -0.02(-0.62%) |
Oct 27, 2022 | 3.260 | 3.260 | 3.137 | 3.210 | 12,319 | -0.02(-0.62%) |
Oct 26, 2022 | 2.950 | 3.270 | 2.950 | 3.230 | 47,597 | +0.25(+8.39%) |
Oct 25, 2022 | 2.950 | 3.041 | 2.930 | 2.980 | 35,895 | +0.00(+0.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.970 | 2.980 | 51,458 | -0.15(-4.79%) |
Oct 21, 2022 | 3.300 | 3.300 | 3.090 | 3.130 | 40,419 | -0.17(-5.15%) |
Oct 20, 2022 | 3.560 | 3.647 | 3.150 | 3.300 | 87,731 | -0.28(-7.82%) |
Oct 19, 2022 | 3.660 | 3.700 | 3.510 | 3.580 | 48,992 | -0.09(-2.45%) |
Oct 18, 2022 | 3.780 | 3.830 | 3.590 | 3.670 | 88,178 | -0.03(-0.81%) |
Oct 17, 2022 | 3.680 | 3.880 | 3.635 | 3.700 | 87,067 | +0.00(+0.00%) |
Oct 14, 2022 | 5.000 | 5.250 | 3.540 | 3.700 | 2,935,354 | -0.26(-6.57%) |
Oct 13, 2022 | 3.960 | 4.160 | 3.867 | 3.960 | 37,187 | -0.09(-2.22%) |
Oct 12, 2022 | 4.010 | 4.090 | 3.985 | 4.050 | 34,826 | +0.04(+1.00%) |
Oct 11, 2022 | 3.950 | 4.120 | 3.865 | 4.010 | 58,431 | +0.09(+2.43%) |
Oct 10, 2022 | 3.561 | 3.990 | 3.560 | 3.915 | 52,814 | +0.04(+0.90%) |
Oct 07, 2022 | 4.050 | 4.061 | 3.760 | 3.880 | 39,624 | -0.17(-4.20%) |
Oct 06, 2022 | 4.060 | 4.141 | 4.050 | 4.050 | 32,079 | -0.08(-1.94%) |
Oct 05, 2022 | 4.000 | 4.200 | 4.000 | 4.130 | 42,160 | +0.10(+2.48%) |
Oct 04, 2022 | 4.190 | 4.200 | 4.000 | 4.030 | 56,147 | -0.11(-2.66%) |