Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.500 | 3.890 | 3.500 | 3.740 | 321,802 | +0.09(+2.47%) |
Dec 29, 2022 | 3.370 | 3.765 | 3.340 | 3.650 | 678,345 | +0.45(+14.06%) |
Dec 28, 2022 | 3.330 | 3.420 | 3.080 | 3.200 | 1,704,102 | -0.13(-3.90%) |
Dec 27, 2022 | 3.580 | 3.690 | 3.330 | 3.330 | 325,142 | -0.17(-4.86%) |
Dec 23, 2022 | 3.600 | 3.630 | 3.420 | 3.500 | 762,134 | -0.10(-2.78%) |
Dec 22, 2022 | 3.740 | 3.740 | 3.500 | 3.600 | 375,472 | +0.02(+0.56%) |
Dec 21, 2022 | 3.580 | 3.730 | 3.550 | 3.580 | 252,534 | +0.07(+1.99%) |
Dec 20, 2022 | 3.700 | 3.740 | 3.500 | 3.510 | 368,046 | -0.21(-5.65%) |
Dec 19, 2022 | 3.860 | 3.860 | 3.651 | 3.720 | 262,886 | -0.13(-3.38%) |
Dec 16, 2022 | 3.800 | 3.900 | 3.750 | 3.850 | 340,008 | +0.01(+0.26%) |
Dec 15, 2022 | 3.990 | 4.110 | 3.810 | 3.840 | 264,800 | -0.25(-6.11%) |
Dec 14, 2022 | 4.110 | 4.270 | 4.003 | 4.090 | 565,423 | -0.01(-0.24%) |
Dec 13, 2022 | 4.320 | 4.530 | 4.070 | 4.100 | 878,161 | +0.16(+4.06%) |
Dec 12, 2022 | 4.070 | 4.130 | 3.890 | 3.940 | 281,158 | -0.01(-0.25%) |
Dec 09, 2022 | 3.760 | 4.170 | 3.680 | 3.950 | 664,409 | +0.15(+3.95%) |
Dec 08, 2022 | 3.680 | 4.150 | 3.560 | 3.800 | 1,144,838 | +0.28(+7.95%) |
Dec 07, 2022 | 3.750 | 3.940 | 3.510 | 3.520 | 497,835 | -0.30(-7.85%) |
Dec 06, 2022 | 4.440 | 4.470 | 3.790 | 3.820 | 688,646 | -0.66(-14.73%) |
Dec 05, 2022 | 4.720 | 5.020 | 4.480 | 4.480 | 577,116 | -0.36(-7.44%) |
Dec 02, 2022 | 4.310 | 5.010 | 4.250 | 4.840 | 677,584 | +0.45(+10.25%) |
Dec 01, 2022 | 4.430 | 4.750 | 4.370 | 4.390 | 446,282 | -0.11(-2.44%) |
Nov 30, 2022 | 4.270 | 4.520 | 4.060 | 4.500 | 1,194,351 | +0.26(+6.13%) |
Nov 29, 2022 | 4.000 | 4.270 | 3.980 | 4.240 | 458,240 | +0.26(+6.53%) |
Nov 28, 2022 | 4.030 | 4.130 | 3.930 | 3.980 | 256,015 | -0.08(-1.97%) |
Nov 25, 2022 | 4.040 | 4.175 | 3.920 | 4.060 | 293,404 | +0.17(+4.37%) |
Nov 23, 2022 | 3.900 | 4.057 | 3.753 | 3.890 | 292,669 | +0.10(+2.64%) |
Nov 22, 2022 | 3.810 | 3.860 | 3.730 | 3.790 | 557,805 | -0.01(-0.26%) |
Nov 21, 2022 | 3.690 | 4.010 | 3.600 | 3.800 | 648,254 | +0.15(+4.11%) |
Nov 18, 2022 | 3.540 | 3.790 | 3.420 | 3.650 | 961,164 | +0.22(+6.41%) |
Nov 17, 2022 | 3.610 | 4.105 | 3.360 | 3.430 | 1,308,702 | -0.43(-11.14%) |
Nov 16, 2022 | 4.330 | 4.720 | 3.825 | 3.860 | 1,033,786 | -0.89(-18.74%) |
Nov 15, 2022 | 4.840 | 5.090 | 4.705 | 4.750 | 606,439 | -0.07(-1.45%) |
Nov 14, 2022 | 5.070 | 5.160 | 4.790 | 4.820 | 355,621 | -0.17(-3.41%) |
Nov 11, 2022 | 4.550 | 5.105 | 4.550 | 4.990 | 479,806 | +0.49(+10.89%) |
Nov 10, 2022 | 4.150 | 4.685 | 4.130 | 4.500 | 452,780 | +0.57(+14.50%) |
Nov 09, 2022 | 4.430 | 4.430 | 3.910 | 3.930 | 198,355 | -0.56(-12.47%) |
Nov 08, 2022 | 4.540 | 4.702 | 4.385 | 4.490 | 251,553 | +0.02(+0.45%) |
Nov 07, 2022 | 4.860 | 4.935 | 4.390 | 4.470 | 366,259 | -0.35(-7.26%) |
Nov 04, 2022 | 4.720 | 4.870 | 4.610 | 4.820 | 527,011 | +0.22(+4.78%) |
Nov 03, 2022 | 4.450 | 4.820 | 4.435 | 4.600 | 912,534 | +0.10(+2.22%) |
Nov 02, 2022 | 4.740 | 4.470 | 4.500 | 344,637 | -0.26(-5.46%) | |
Nov 01, 2022 | 4.670 | 4.870 | 4.600 | 4.760 | 272,348 | +0.18(+3.93%) |
Oct 31, 2022 | 4.420 | 5.010 | 4.390 | 4.580 | 687,376 | +0.20(+4.57%) |
Oct 28, 2022 | 4.190 | 4.400 | 4.070 | 4.380 | 355,962 | +0.21(+5.04%) |
Oct 27, 2022 | 4.470 | 4.540 | 4.130 | 4.170 | 266,187 | -0.25(-5.66%) |
Oct 26, 2022 | 4.110 | 4.540 | 4.050 | 4.420 | 843,826 | +0.34(+8.33%) |
Oct 25, 2022 | 4.050 | 4.240 | 4.010 | 4.080 | 898,802 | +0.02(+0.49%) |
Oct 24, 2022 | 4.260 | 4.290 | 4.030 | 4.060 | 221,641 | -0.20(-4.69%) |
Oct 21, 2022 | 4.260 | 4.260 | 4.040 | 4.260 | 330,801 | -0.05(-1.16%) |
Oct 20, 2022 | 4.400 | 4.670 | 4.300 | 4.310 | 297,204 | -0.13(-2.93%) |
Oct 19, 2022 | 4.330 | 4.570 | 4.300 | 4.440 | 399,081 | +0.09(+2.07%) |
Oct 18, 2022 | 4.360 | 4.490 | 4.260 | 4.350 | 265,867 | +0.13(+3.08%) |
Oct 17, 2022 | 4.130 | 4.231 | 4.080 | 4.220 | 289,851 | +0.19(+4.71%) |
Oct 14, 2022 | 4.220 | 4.315 | 3.980 | 4.030 | 238,685 | -0.15(-3.59%) |
Oct 13, 2022 | 4.180 | 4.370 | 4.105 | 4.180 | 227,082 | -0.18(-4.13%) |
Oct 12, 2022 | 4.070 | 4.370 | 4.020 | 4.360 | 394,015 | +0.27(+6.60%) |
Oct 11, 2022 | 4.080 | 4.170 | 3.940 | 4.090 | 472,239 | -0.04(-0.97%) |
Oct 10, 2022 | 3.820 | 4.190 | 3.720 | 4.130 | 562,372 | +0.32(+8.40%) |
Oct 07, 2022 | 3.700 | 3.975 | 3.610 | 3.810 | 548,683 | -0.19(-4.75%) |
Oct 06, 2022 | 4.080 | 4.200 | 3.720 | 4.000 | 617,058 | -0.14(-3.38%) |
Oct 05, 2022 | 4.010 | 4.199 | 3.940 | 4.140 | 501,797 | -0.10(-2.36%) |
Oct 04, 2022 | 3.400 | 4.540 | 3.140 | 4.240 | 1,953,926 | -0.14(-3.20%) |