Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.100 | 4.135 | 4.025 | 4.050 | 3,842,930 | -0.10(-2.41%) |
Dec 29, 2022 | 4.120 | 4.210 | 4.110 | 4.150 | 2,232,212 | +0.04(+0.97%) |
Dec 28, 2022 | 4.150 | 4.210 | 4.100 | 4.110 | 2,250,791 | -0.05(-1.20%) |
Dec 27, 2022 | 4.220 | 4.275 | 4.145 | 4.160 | 3,042,967 | -0.08(-1.89%) |
Dec 23, 2022 | 4.110 | 4.255 | 4.110 | 4.240 | 2,995,693 | +0.11(+2.66%) |
Dec 22, 2022 | 4.140 | 4.170 | 4.060 | 4.130 | 2,052,713 | -0.06(-1.43%) |
Dec 21, 2022 | 4.120 | 4.200 | 4.090 | 4.190 | 2,560,725 | +0.11(+2.70%) |
Dec 20, 2022 | 4.070 | 4.115 | 4.040 | 4.080 | 2,612,812 | +0.02(+0.49%) |
Dec 19, 2022 | 4.030 | 4.095 | 4.010 | 4.060 | 3,326,734 | +0.03(+0.74%) |
Dec 16, 2022 | 4.000 | 4.070 | 3.980 | 4.030 | 8,514,801 | +0.01(+0.25%) |
Dec 15, 2022 | 4.080 | 4.140 | 4.010 | 4.020 | 5,264,886 | -0.16(-3.83%) |
Dec 14, 2022 | 4.150 | 4.210 | 4.120 | 4.180 | 9,048,304 | +0.00(+0.00%) |
Dec 13, 2022 | 4.330 | 4.350 | 4.150 | 4.180 | 9,665,736 | +0.04(+0.97%) |
Dec 12, 2022 | 4.150 | 4.170 | 4.055 | 4.140 | 4,072,058 | -0.03(-0.72%) |
Dec 09, 2022 | 4.210 | 4.255 | 4.160 | 4.170 | 3,151,043 | -0.04(-0.95%) |
Dec 08, 2022 | 4.190 | 4.290 | 4.190 | 4.210 | 4,811,077 | +0.01(+0.24%) |
Dec 07, 2022 | 4.220 | 4.318 | 4.180 | 4.200 | 2,738,135 | -0.04(-0.94%) |
Dec 06, 2022 | 4.230 | 4.275 | 4.170 | 4.240 | 6,161,944 | +0.05(+1.19%) |
Dec 05, 2022 | 4.340 | 4.350 | 4.175 | 4.190 | 3,162,535 | -0.19(-4.34%) |
Dec 02, 2022 | 4.420 | 4.480 | 4.370 | 4.380 | 2,478,026 | -0.11(-2.45%) |
Dec 01, 2022 | 4.570 | 4.605 | 4.490 | 4.490 | 4,533,315 | -0.08(-1.75%) |
Nov 30, 2022 | 4.400 | 4.580 | 4.350 | 4.570 | 4,649,051 | +0.18(+4.10%) |
Nov 29, 2022 | 4.460 | 4.510 | 4.385 | 4.390 | 1,976,487 | -0.04(-0.90%) |
Nov 28, 2022 | 4.500 | 4.550 | 4.405 | 4.430 | 3,048,020 | -0.11(-2.42%) |
Nov 25, 2022 | 4.540 | 4.580 | 4.520 | 4.540 | 1,050,381 | -0.03(-0.66%) |
Nov 23, 2022 | 4.460 | 4.605 | 4.410 | 4.570 | 4,099,812 | +0.10(+2.24%) |
Nov 22, 2022 | 4.450 | 4.490 | 4.410 | 4.470 | 1,603,947 | +0.07(+1.59%) |
Nov 21, 2022 | 4.430 | 4.460 | 4.365 | 4.400 | 1,655,383 | -0.10(-2.22%) |
Nov 18, 2022 | 4.550 | 4.550 | 4.470 | 4.500 | 2,149,110 | +0.00(+0.00%) |
Nov 17, 2022 | 4.460 | 4.530 | 4.450 | 4.500 | 6,641,892 | -0.09(-1.96%) |
Nov 16, 2022 | 4.460 | 4.595 | 4.440 | 4.590 | 5,424,091 | +0.10(+2.23%) |
Nov 15, 2022 | 4.600 | 4.640 | 4.460 | 4.490 | 5,348,837 | +0.01(+0.22%) |
Nov 14, 2022 | 4.550 | 4.560 | 4.470 | 4.480 | 7,726,604 | -0.09(-1.97%) |
Nov 11, 2022 | 4.420 | 4.595 | 4.370 | 4.570 | 6,482,513 | +0.19(+4.34%) |
Nov 10, 2022 | 4.220 | 4.420 | 4.120 | 4.380 | 4,969,917 | +0.36(+8.96%) |
Nov 09, 2022 | 4.050 | 4.120 | 4.020 | 4.020 | 2,893,230 | -0.08(-1.95%) |
Nov 08, 2022 | 4.060 | 4.165 | 4.010 | 4.100 | 4,293,985 | +0.07(+1.74%) |
Nov 07, 2022 | 4.080 | 4.100 | 4.015 | 4.030 | 3,527,640 | -0.01(-0.25%) |
Nov 04, 2022 | 3.830 | 4.040 | 3.830 | 4.040 | 4,101,645 | +0.30(+8.02%) |
Nov 03, 2022 | 3.690 | 3.780 | 3.620 | 3.740 | 5,473,414 | +0.03(+0.81%) |
Nov 02, 2022 | 3.900 | 3.920 | 3.690 | 3.710 | 3,029,869 | -0.22(-5.60%) |
Nov 01, 2022 | 3.920 | 3.990 | 3.810 | 3.930 | 4,582,714 | +0.07(+1.81%) |
Oct 31, 2022 | 3.660 | 3.880 | 3.660 | 3.860 | 5,938,625 | +0.10(+2.66%) |
Oct 28, 2022 | 3.500 | 3.760 | 3.500 | 3.760 | 3,983,008 | +0.23(+6.52%) |
Oct 27, 2022 | 3.500 | 3.680 | 3.400 | 3.530 | 10,731,984 | -0.17(-4.59%) |
Oct 26, 2022 | 3.600 | 3.710 | 3.600 | 3.700 | 4,622,067 | +0.09(+2.49%) |
Oct 25, 2022 | 3.480 | 3.650 | 3.470 | 3.610 | 4,748,920 | +0.09(+2.56%) |
Oct 24, 2022 | 3.500 | 3.530 | 3.440 | 3.520 | 3,123,023 | +0.02(+0.57%) |
Oct 21, 2022 | 3.360 | 3.510 | 3.340 | 3.500 | 3,042,458 | +0.12(+3.55%) |
Oct 20, 2022 | 3.360 | 3.465 | 3.350 | 3.380 | 2,675,272 | +0.03(+0.90%) |
Oct 19, 2022 | 3.420 | 3.470 | 3.325 | 3.350 | 3,694,407 | -0.11(-3.18%) |
Oct 18, 2022 | 3.550 | 3.570 | 3.430 | 3.460 | 4,200,827 | +0.02(+0.58%) |
Oct 17, 2022 | 3.270 | 3.490 | 3.270 | 3.440 | 5,954,346 | +0.24(+7.50%) |
Oct 14, 2022 | 3.350 | 3.390 | 3.200 | 3.200 | 5,106,429 | -0.15(-4.48%) |
Oct 13, 2022 | 3.310 | 3.450 | 3.255 | 3.350 | 8,676,036 | -0.04(-1.18%) |
Oct 12, 2022 | 3.370 | 3.440 | 3.310 | 3.390 | 3,469,651 | +0.01(+0.30%) |
Oct 11, 2022 | 3.400 | 3.440 | 3.340 | 3.380 | 5,805,601 | -0.05(-1.46%) |
Oct 10, 2022 | 3.550 | 3.560 | 3.430 | 3.430 | 2,351,203 | -0.11(-3.11%) |
Oct 07, 2022 | 3.550 | 3.610 | 3.505 | 3.540 | 2,608,344 | -0.05(-1.39%) |
Oct 06, 2022 | 3.580 | 3.660 | 3.560 | 3.590 | 1,951,521 | -0.02(-0.55%) |
Oct 05, 2022 | 3.650 | 3.680 | 3.565 | 3.610 | 3,085,950 | -0.12(-3.22%) |
Oct 04, 2022 | 3.560 | 3.730 | 3.520 | 3.730 | 5,031,865 | +0.25(+7.18%) |