Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.790 | 3.790 | 3.710 | 3.750 | 2,466,586 | -0.02(-0.53%) |
Dec 29, 2022 | 3.840 | 3.880 | 3.770 | 3.770 | 3,722,490 | -0.03(-0.79%) |
Dec 28, 2022 | 3.910 | 3.920 | 3.770 | 3.800 | 2,973,062 | -0.16(-4.04%) |
Dec 27, 2022 | 3.860 | 4.065 | 3.840 | 3.960 | 3,638,908 | +0.12(+3.13%) |
Dec 23, 2022 | 3.830 | 3.880 | 3.730 | 3.840 | 3,607,911 | +0.02(+0.52%) |
Dec 22, 2022 | 3.840 | 3.850 | 3.680 | 3.820 | 4,941,704 | -0.06(-1.55%) |
Dec 21, 2022 | 3.880 | 3.940 | 3.850 | 3.880 | 3,749,268 | +0.03(+0.78%) |
Dec 20, 2022 | 3.720 | 3.870 | 3.700 | 3.850 | 5,619,286 | +0.23(+6.35%) |
Dec 19, 2022 | 3.720 | 3.750 | 3.620 | 3.620 | 3,528,293 | -0.10(-2.69%) |
Dec 16, 2022 | 3.690 | 3.770 | 3.630 | 3.720 | 5,596,616 | +0.03(+0.81%) |
Dec 15, 2022 | 3.700 | 3.788 | 3.640 | 3.690 | 5,455,010 | -0.16(-4.16%) |
Dec 14, 2022 | 3.870 | 3.895 | 3.750 | 3.850 | 6,210,309 | -0.04(-1.03%) |
Dec 13, 2022 | 4.000 | 4.050 | 3.840 | 3.890 | 7,415,008 | +0.08(+2.10%) |
Dec 12, 2022 | 3.800 | 3.845 | 3.710 | 3.810 | 4,516,952 | +0.00(+0.00%) |
Dec 09, 2022 | 3.890 | 4.050 | 3.794 | 3.810 | 8,031,721 | -0.07(-1.80%) |
Dec 08, 2022 | 3.970 | 4.015 | 3.840 | 3.880 | 4,567,594 | -0.03(-0.77%) |
Dec 07, 2022 | 3.850 | 3.980 | 3.800 | 3.910 | 6,244,434 | +0.12(+3.17%) |
Dec 06, 2022 | 3.780 | 3.830 | 3.680 | 3.790 | 4,938,412 | +0.09(+2.43%) |
Dec 05, 2022 | 3.880 | 3.880 | 3.690 | 3.700 | 7,427,730 | -0.20(-5.13%) |
Dec 02, 2022 | 3.720 | 3.940 | 3.675 | 3.900 | 5,342,272 | +0.08(+2.09%) |
Dec 01, 2022 | 3.800 | 3.950 | 3.750 | 3.820 | 6,828,403 | +0.09(+2.41%) |
Nov 30, 2022 | 3.650 | 3.750 | 3.580 | 3.730 | 5,828,729 | +0.15(+4.19%) |
Nov 29, 2022 | 3.550 | 3.640 | 3.540 | 3.580 | 3,840,014 | +0.12(+3.47%) |
Nov 28, 2022 | 3.600 | 3.610 | 3.450 | 3.460 | 4,449,701 | -0.17(-4.68%) |
Nov 25, 2022 | 3.650 | 3.680 | 3.614 | 3.630 | 1,856,847 | -0.06(-1.63%) |
Nov 23, 2022 | 3.640 | 3.690 | 3.562 | 3.690 | 4,379,329 | +0.06(+1.65%) |
Nov 22, 2022 | 3.440 | 3.630 | 3.419 | 3.630 | 4,348,860 | +0.25(+7.40%) |
Nov 21, 2022 | 3.400 | 3.400 | 3.310 | 3.380 | 2,814,853 | -0.07(-2.03%) |
Nov 18, 2022 | 3.500 | 3.500 | 3.390 | 3.450 | 3,486,106 | +0.01(+0.29%) |
Nov 17, 2022 | 3.370 | 3.470 | 3.290 | 3.440 | 5,024,320 | -0.04(-1.15%) |
Nov 16, 2022 | 3.510 | 3.580 | 3.470 | 3.480 | 4,521,274 | -0.04(-1.14%) |
Nov 15, 2022 | 3.590 | 3.615 | 3.450 | 3.520 | 7,892,921 | -0.03(-0.85%) |
Nov 14, 2022 | 3.480 | 3.620 | 3.455 | 3.550 | 5,662,608 | +0.05(+1.43%) |
Nov 11, 2022 | 3.400 | 3.510 | 3.370 | 3.500 | 5,837,045 | +0.03(+0.86%) |
Nov 10, 2022 | 3.210 | 3.480 | 3.105 | 3.470 | 7,766,269 | +0.45(+14.90%) |
Nov 09, 2022 | 3.170 | 3.218 | 3.015 | 3.020 | 5,825,416 | -0.17(-5.33%) |
Nov 08, 2022 | 2.950 | 3.230 | 2.935 | 3.190 | 6,686,083 | +0.23(+7.77%) |
Nov 07, 2022 | 2.980 | 3.060 | 2.910 | 2.960 | 5,300,838 | +0.01(+0.34%) |
Nov 04, 2022 | 2.780 | 2.950 | 2.780 | 2.950 | 7,259,411 | +0.34(+13.03%) |
Nov 03, 2022 | 2.610 | 2.680 | 2.570 | 2.610 | 3,316,523 | -0.05(-1.88%) |
Nov 02, 2022 | 2.860 | 2.900 | 2.650 | 2.660 | 5,048,575 | -0.20(-6.99%) |
Nov 01, 2022 | 2.900 | 2.970 | 2.855 | 2.860 | 2,689,511 | +0.08(+2.88%) |
Oct 31, 2022 | 2.700 | 2.830 | 2.700 | 2.780 | 2,619,720 | -0.04(-1.42%) |
Oct 28, 2022 | 2.810 | 2.850 | 2.740 | 2.820 | 2,753,542 | -0.04(-1.40%) |
Oct 27, 2022 | 2.960 | 2.990 | 2.850 | 2.860 | 2,680,385 | -0.06(-2.05%) |
Oct 26, 2022 | 2.880 | 2.985 | 2.860 | 2.920 | 4,379,760 | +0.10(+3.55%) |
Oct 25, 2022 | 2.780 | 2.895 | 2.780 | 2.820 | 3,514,584 | +0.03(+1.08%) |
Oct 24, 2022 | 2.800 | 2.820 | 2.710 | 2.790 | 3,202,880 | -0.05(-1.76%) |
Oct 21, 2022 | 2.640 | 2.860 | 2.630 | 2.840 | 5,232,467 | +0.20(+7.58%) |
Oct 20, 2022 | 2.580 | 2.730 | 2.550 | 2.640 | 3,586,596 | +0.06(+2.33%) |
Oct 19, 2022 | 2.630 | 2.680 | 2.560 | 2.580 | 3,587,330 | -0.14(-5.15%) |
Oct 18, 2022 | 2.730 | 2.750 | 2.640 | 2.720 | 3,874,168 | +0.05(+1.87%) |
Oct 17, 2022 | 2.680 | 2.760 | 2.670 | 2.670 | 4,088,142 | +0.08(+3.09%) |
Oct 14, 2022 | 2.760 | 2.765 | 2.570 | 2.590 | 4,715,191 | -0.18(-6.50%) |
Oct 13, 2022 | 2.650 | 2.790 | 2.590 | 2.770 | 6,719,388 | -0.02(-0.72%) |
Oct 12, 2022 | 2.720 | 2.810 | 2.681 | 2.790 | 5,302,407 | +0.05(+1.82%) |
Oct 11, 2022 | 2.740 | 2.870 | 2.700 | 2.740 | 6,574,806 | -0.01(-0.36%) |
Oct 10, 2022 | 2.780 | 2.825 | 2.692 | 2.750 | 3,866,639 | -0.08(-2.83%) |
Oct 07, 2022 | 2.950 | 3.020 | 2.810 | 2.830 | 9,671,684 | -0.23(-7.52%) |
Oct 06, 2022 | 2.760 | 3.070 | 2.750 | 3.060 | 11,735,831 | +0.29(+10.47%) |
Oct 05, 2022 | 2.650 | 2.780 | 2.610 | 2.770 | 5,794,848 | +0.02(+0.73%) |
Oct 04, 2022 | 2.770 | 2.840 | 2.710 | 2.750 | 6,848,014 | +0.03(+1.10%) |