Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.500 | 0 | +0.02(+0.57%) | |||
Dec 29, 2022 | 3.450 | 3.510 | 3.380 | 3.480 | 524,894 | +0.06(+1.75%) |
Dec 28, 2022 | 3.480 | 3.520 | 3.380 | 3.420 | 399,089 | +0.03(+0.88%) |
Dec 23, 2022 | 3.390 | 0 | +0.07(+2.11%) | |||
Dec 22, 2022 | 3.320 | 3.370 | 3.260 | 3.320 | 412,528 | -0.06(-1.78%) |
Dec 21, 2022 | 3.340 | 3.430 | 3.340 | 3.380 | 479,934 | +0.06(+1.81%) |
Dec 20, 2022 | 3.240 | 3.400 | 3.230 | 3.320 | 374,928 | +0.13(+4.08%) |
Dec 19, 2022 | 3.300 | 3.310 | 3.190 | 3.190 | 340,490 | -0.11(-3.33%) |
Dec 16, 2022 | 3.310 | 3.360 | 3.270 | 3.300 | 543,321 | -0.01(-0.30%) |
Dec 15, 2022 | 3.440 | 3.440 | 3.300 | 3.310 | 466,930 | -0.21(-5.97%) |
Dec 14, 2022 | 3.570 | 3.610 | 3.490 | 3.520 | 501,743 | -0.08(-2.22%) |
Dec 13, 2022 | 3.690 | 3.730 | 3.550 | 3.600 | 372,833 | +0.06(+1.69%) |
Dec 12, 2022 | 3.620 | 3.650 | 3.520 | 3.540 | 421,905 | -0.14(-3.80%) |
Dec 09, 2022 | 3.730 | 3.760 | 3.670 | 3.680 | 363,908 | +0.00(+0.00%) |
Dec 08, 2022 | 3.690 | 3.750 | 3.680 | 3.680 | 945,878 | -0.01(-0.27%) |
Dec 07, 2022 | 3.540 | 3.740 | 3.500 | 3.690 | 548,835 | +0.15(+4.24%) |
Dec 06, 2022 | 3.640 | 3.640 | 3.480 | 3.540 | 763,137 | -0.05(-1.39%) |
Dec 05, 2022 | 3.770 | 3.770 | 3.580 | 3.590 | 721,836 | -0.18(-4.77%) |
Dec 02, 2022 | 3.710 | 3.820 | 3.620 | 3.770 | 666,824 | +0.04(+1.07%) |
Dec 01, 2022 | 3.700 | 3.850 | 3.670 | 3.730 | 782,478 | +0.14(+3.90%) |
Nov 30, 2022 | 3.620 | 3.660 | 3.490 | 3.590 | 805,738 | +0.01(+0.28%) |
Nov 29, 2022 | 3.520 | 3.610 | 3.510 | 3.580 | 555,838 | +0.04(+1.13%) |
Nov 28, 2022 | 3.720 | 3.740 | 3.530 | 3.540 | 838,239 | -0.21(-5.60%) |
Nov 25, 2022 | 3.810 | 3.810 | 3.740 | 3.750 | 172,175 | -0.07(-1.83%) |
Nov 24, 2022 | 3.800 | 3.840 | 3.770 | 3.820 | 142,868 | +0.05(+1.33%) |
Nov 23, 2022 | 3.650 | 3.810 | 3.620 | 3.770 | 389,233 | +0.08(+2.17%) |
Nov 22, 2022 | 3.600 | 3.730 | 3.590 | 3.690 | 346,901 | +0.09(+2.50%) |
Nov 21, 2022 | 3.640 | 3.660 | 3.540 | 3.600 | 575,565 | -0.10(-2.70%) |
Nov 18, 2022 | 3.700 | 3.700 | 3.620 | 3.700 | 341,434 | -0.01(-0.27%) |
Nov 17, 2022 | 3.530 | 3.720 | 3.530 | 3.710 | 446,697 | +0.01(+0.27%) |
Nov 16, 2022 | 3.820 | 3.840 | 3.680 | 3.700 | 401,351 | -0.09(-2.37%) |
Nov 15, 2022 | 3.870 | 3.960 | 3.790 | 3.790 | 943,103 | -0.02(-0.52%) |
Nov 14, 2022 | 3.710 | 3.880 | 3.630 | 3.810 | 1,007,717 | +0.10(+2.70%) |
Nov 11, 2022 | 3.710 | 3.750 | 3.650 | 3.710 | 1,350,280 | +0.00(+0.00%) |
Nov 10, 2022 | 3.550 | 3.730 | 3.450 | 3.710 | 1,479,039 | +0.41(+12.42%) |
Nov 09, 2022 | 3.260 | 3.420 | 3.260 | 3.300 | 462,882 | -0.02(-0.60%) |
Nov 08, 2022 | 3.180 | 3.460 | 3.130 | 3.320 | 818,305 | +0.16(+5.06%) |
Nov 07, 2022 | 3.170 | 3.210 | 3.120 | 3.160 | 383,121 | -0.01(-0.32%) |
Nov 04, 2022 | 2.990 | 3.190 | 2.910 | 3.170 | 1,834,080 | +0.33(+11.62%) |
Nov 03, 2022 | 2.840 | 2.910 | 2.790 | 2.840 | 434,086 | -0.03(-1.05%) |
Nov 02, 2022 | 3.020 | 2.870 | 2.870 | 883,829 | -0.12(-4.01%) | |
Nov 01, 2022 | 2.920 | 3.010 | 2.880 | 2.990 | 303,435 | +0.15(+5.28%) |
Oct 31, 2022 | 2.840 | 2.930 | 2.830 | 2.840 | 319,708 | -0.03(-1.05%) |
Oct 28, 2022 | 2.900 | 2.990 | 2.840 | 2.870 | 401,826 | -0.09(-3.04%) |
Oct 27, 2022 | 2.770 | 2.970 | 2.740 | 2.960 | 910,075 | +0.25(+9.23%) |
Oct 26, 2022 | 2.760 | 2.790 | 2.580 | 2.710 | 1,710,977 | -0.03(-1.09%) |
Oct 25, 2022 | 2.770 | 2.780 | 2.680 | 2.740 | 672,153 | -0.05(-1.79%) |
Oct 24, 2022 | 2.910 | 2.910 | 2.760 | 2.790 | 340,596 | -0.12(-4.12%) |
Oct 21, 2022 | 2.790 | 2.910 | 2.740 | 2.910 | 519,627 | +0.13(+4.68%) |
Oct 20, 2022 | 2.780 | 2.880 | 2.730 | 2.780 | 360,892 | +0.01(+0.36%) |
Oct 19, 2022 | 2.870 | 2.870 | 2.720 | 2.770 | 351,280 | -0.13(-4.48%) |
Oct 18, 2022 | 3.010 | 3.010 | 2.880 | 2.900 | 207,051 | -0.05(-1.69%) |
Oct 17, 2022 | 2.980 | 3.000 | 2.920 | 2.950 | 350,061 | +0.08(+2.79%) |
Oct 14, 2022 | 3.030 | 3.040 | 2.850 | 2.870 | 365,730 | -0.19(-6.21%) |
Oct 13, 2022 | 3.070 | 3.180 | 2.970 | 3.060 | 433,594 | -0.15(-4.67%) |
Oct 12, 2022 | 3.230 | 3.400 | 3.160 | 3.210 | 503,692 | +0.00(+0.00%) |
Oct 11, 2022 | 3.180 | 3.290 | 3.140 | 3.210 | 372,398 | -0.03(-0.93%) |
Oct 07, 2022 | 3.240 | 0 | -0.17(-4.99%) | |||
Oct 06, 2022 | 3.340 | 3.440 | 3.290 | 3.410 | 633,326 | +0.06(+1.79%) |
Oct 05, 2022 | 3.300 | 3.360 | 3.250 | 3.350 | 492,331 | -0.04(-1.18%) |
Oct 04, 2022 | 3.340 | 3.390 | 3.230 | 3.390 | 654,779 | +0.13(+3.99%) |