Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.290 | 4.560 | 4.200 | 4.530 | 380,448 | +0.15(+3.42%) |
Dec 29, 2022 | 4.100 | 4.410 | 4.100 | 4.380 | 302,260 | +0.32(+7.88%) |
Dec 28, 2022 | 4.050 | 4.110 | 3.990 | 4.060 | 393,543 | -0.09(-2.17%) |
Dec 27, 2022 | 4.140 | 4.165 | 4.040 | 4.150 | 171,780 | +0.02(+0.48%) |
Dec 23, 2022 | 4.200 | 4.220 | 4.050 | 4.130 | 171,112 | -0.04(-0.96%) |
Dec 22, 2022 | 4.300 | 4.370 | 4.160 | 4.170 | 278,306 | -0.13(-3.02%) |
Dec 21, 2022 | 4.470 | 4.530 | 4.260 | 4.300 | 462,015 | -0.15(-3.37%) |
Dec 20, 2022 | 4.490 | 4.510 | 4.410 | 4.450 | 133,004 | -0.08(-1.77%) |
Dec 19, 2022 | 4.630 | 4.630 | 4.430 | 4.530 | 218,683 | -0.11(-2.37%) |
Dec 16, 2022 | 4.510 | 4.640 | 4.510 | 4.640 | 572,348 | +0.05(+1.09%) |
Dec 15, 2022 | 4.640 | 4.650 | 4.525 | 4.590 | 314,223 | -0.20(-4.18%) |
Dec 14, 2022 | 4.930 | 4.990 | 4.690 | 4.790 | 253,997 | -0.15(-3.04%) |
Dec 13, 2022 | 4.910 | 4.995 | 4.730 | 4.940 | 319,989 | +0.13(+2.70%) |
Dec 12, 2022 | 4.730 | 4.825 | 4.540 | 4.810 | 248,587 | +0.12(+2.56%) |
Dec 09, 2022 | 4.600 | 4.780 | 4.425 | 4.690 | 476,991 | +0.09(+1.96%) |
Dec 08, 2022 | 4.640 | 4.740 | 4.380 | 4.600 | 529,618 | -0.05(-1.08%) |
Dec 07, 2022 | 4.400 | 4.700 | 4.235 | 4.650 | 838,858 | +0.63(+15.67%) |
Dec 06, 2022 | 4.020 | 4.040 | 3.970 | 4.020 | 517,391 | +0.01(+0.25%) |
Dec 05, 2022 | 3.970 | 4.035 | 3.928 | 4.010 | 181,358 | +0.02(+0.50%) |
Dec 02, 2022 | 3.730 | 4.000 | 3.685 | 3.990 | 162,119 | +0.20(+5.28%) |
Dec 01, 2022 | 3.830 | 3.880 | 3.760 | 3.790 | 181,669 | -0.01(-0.26%) |
Nov 30, 2022 | 3.580 | 3.800 | 3.510 | 3.800 | 269,899 | +0.22(+6.15%) |
Nov 29, 2022 | 3.570 | 3.605 | 3.510 | 3.580 | 212,000 | +0.00(+0.00%) |
Nov 28, 2022 | 3.800 | 3.850 | 3.530 | 3.580 | 264,549 | -0.23(-6.04%) |
Nov 25, 2022 | 3.810 | 3.830 | 3.750 | 3.810 | 88,183 | -0.01(-0.26%) |
Nov 23, 2022 | 3.660 | 3.830 | 3.630 | 3.820 | 162,343 | +0.20(+5.52%) |
Nov 22, 2022 | 3.520 | 3.670 | 3.500 | 3.620 | 301,418 | +0.10(+2.84%) |
Nov 21, 2022 | 3.540 | 3.550 | 3.450 | 3.520 | 133,784 | -0.02(-0.56%) |
Nov 18, 2022 | 3.630 | 3.680 | 3.470 | 3.540 | 114,309 | -0.03(-0.84%) |
Nov 17, 2022 | 3.460 | 3.580 | 3.440 | 3.570 | 170,355 | +0.06(+1.71%) |
Nov 16, 2022 | 3.590 | 3.590 | 3.430 | 3.510 | 307,218 | -0.11(-3.04%) |
Nov 15, 2022 | 3.660 | 3.800 | 3.560 | 3.620 | 191,526 | +0.03(+0.84%) |
Nov 14, 2022 | 3.670 | 3.670 | 3.535 | 3.590 | 199,370 | -0.08(-2.18%) |
Nov 11, 2022 | 3.490 | 3.680 | 3.430 | 3.670 | 217,374 | +0.19(+5.46%) |
Nov 10, 2022 | 3.260 | 3.480 | 3.260 | 3.480 | 246,609 | +0.32(+10.13%) |
Nov 09, 2022 | 3.280 | 3.280 | 3.100 | 3.160 | 216,516 | -0.13(-3.95%) |
Nov 08, 2022 | 3.310 | 3.340 | 3.210 | 3.290 | 189,053 | -0.02(-0.60%) |
Nov 07, 2022 | 3.340 | 3.340 | 3.255 | 3.310 | 173,491 | +0.00(+0.00%) |
Nov 04, 2022 | 3.240 | 3.350 | 3.175 | 3.310 | 173,257 | +0.12(+3.76%) |
Nov 03, 2022 | 3.140 | 3.190 | 3.090 | 3.190 | 118,727 | +0.04(+1.27%) |
Nov 02, 2022 | 3.260 | 3.285 | 3.140 | 3.150 | 122,440 | -0.13(-3.96%) |
Nov 01, 2022 | 3.290 | 3.310 | 3.215 | 3.280 | 111,260 | +0.03(+0.92%) |
Oct 31, 2022 | 3.170 | 3.260 | 3.130 | 3.250 | 252,093 | +0.06(+1.88%) |
Oct 28, 2022 | 3.110 | 3.190 | 3.049 | 3.190 | 172,424 | +0.11(+3.57%) |
Oct 27, 2022 | 3.200 | 3.260 | 3.020 | 3.080 | 231,927 | -0.08(-2.53%) |
Oct 26, 2022 | 3.250 | 3.300 | 3.150 | 3.160 | 193,980 | -0.07(-2.17%) |
Oct 25, 2022 | 2.980 | 3.230 | 2.965 | 3.230 | 304,368 | +0.23(+7.67%) |
Oct 24, 2022 | 3.030 | 3.070 | 2.945 | 3.000 | 185,650 | -0.03(-0.99%) |
Oct 21, 2022 | 2.940 | 3.030 | 2.890 | 3.030 | 321,754 | +0.07(+2.36%) |
Oct 20, 2022 | 3.030 | 3.110 | 2.920 | 2.960 | 243,330 | -0.06(-1.99%) |
Oct 19, 2022 | 3.010 | 3.035 | 2.950 | 3.020 | 235,161 | -0.03(-0.98%) |
Oct 18, 2022 | 3.040 | 3.120 | 3.035 | 3.050 | 242,545 | +0.08(+2.69%) |
Oct 17, 2022 | 3.000 | 3.020 | 2.970 | 2.970 | 179,961 | +0.01(+0.34%) |
Oct 14, 2022 | 3.020 | 3.090 | 2.940 | 2.960 | 118,709 | -0.06(-1.99%) |
Oct 13, 2022 | 2.890 | 3.030 | 2.840 | 3.020 | 279,543 | +0.06(+2.03%) |
Oct 12, 2022 | 3.040 | 3.040 | 2.950 | 2.960 | 194,499 | -0.04(-1.33%) |
Oct 11, 2022 | 3.020 | 3.110 | 2.995 | 3.000 | 157,029 | -0.04(-1.32%) |
Oct 10, 2022 | 3.030 | 3.060 | 2.970 | 3.040 | 303,217 | +0.02(+0.66%) |
Oct 07, 2022 | 3.120 | 3.120 | 3.010 | 3.020 | 318,737 | -0.12(-3.82%) |
Oct 06, 2022 | 3.160 | 3.185 | 3.095 | 3.140 | 289,668 | -0.05(-1.57%) |
Oct 05, 2022 | 3.240 | 3.240 | 3.100 | 3.190 | 341,686 | -0.06(-1.85%) |
Oct 04, 2022 | 3.120 | 3.260 | 3.120 | 3.250 | 371,582 | +0.23(+7.62%) |