Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.250 | 4.295 | 4.100 | 4.210 | 256,265 | -0.05(-1.17%) |
Dec 29, 2022 | 4.230 | 4.350 | 4.200 | 4.260 | 518,718 | +0.05(+1.19%) |
Dec 28, 2022 | 4.100 | 4.270 | 4.100 | 4.210 | 613,390 | +0.10(+2.56%) |
Dec 27, 2022 | 3.990 | 4.125 | 3.940 | 4.105 | 246,885 | +0.13(+3.14%) |
Dec 23, 2022 | 3.920 | 4.020 | 3.810 | 3.980 | 298,428 | +0.06(+1.53%) |
Dec 22, 2022 | 3.810 | 3.950 | 3.740 | 3.920 | 298,745 | +0.13(+3.43%) |
Dec 21, 2022 | 3.680 | 3.875 | 3.680 | 3.790 | 421,544 | +0.09(+2.43%) |
Dec 20, 2022 | 3.520 | 3.720 | 3.510 | 3.700 | 381,324 | +0.19(+5.41%) |
Dec 19, 2022 | 3.620 | 3.620 | 3.430 | 3.510 | 348,886 | -0.08(-2.23%) |
Dec 16, 2022 | 3.570 | 3.655 | 3.560 | 3.590 | 273,888 | -0.01(-0.28%) |
Dec 15, 2022 | 3.650 | 3.650 | 3.575 | 3.600 | 286,492 | -0.10(-2.70%) |
Dec 14, 2022 | 3.720 | 3.750 | 3.650 | 3.700 | 125,978 | -0.01(-0.27%) |
Dec 13, 2022 | 3.830 | 3.830 | 3.590 | 3.710 | 358,858 | -0.03(-0.80%) |
Dec 12, 2022 | 3.710 | 3.750 | 3.680 | 3.740 | 140,511 | +0.01(+0.27%) |
Dec 09, 2022 | 3.770 | 3.790 | 3.700 | 3.730 | 166,379 | -0.06(-1.58%) |
Dec 08, 2022 | 3.850 | 3.870 | 3.760 | 3.790 | 157,368 | -0.04(-1.04%) |
Dec 07, 2022 | 3.820 | 3.890 | 3.785 | 3.830 | 156,015 | -0.02(-0.52%) |
Dec 06, 2022 | 3.950 | 3.970 | 3.805 | 3.850 | 192,260 | -0.13(-3.27%) |
Dec 05, 2022 | 4.080 | 4.080 | 3.960 | 3.980 | 120,145 | -0.11(-2.69%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.000 | 4.090 | 170,466 | +0.04(+0.99%) |
Dec 01, 2022 | 4.150 | 4.150 | 4.045 | 4.050 | 148,398 | -0.08(-1.94%) |
Nov 30, 2022 | 4.080 | 4.160 | 4.040 | 4.130 | 296,434 | +0.05(+1.23%) |
Nov 29, 2022 | 4.080 | 4.110 | 4.020 | 4.080 | 104,186 | -0.02(-0.49%) |
Nov 28, 2022 | 4.090 | 4.150 | 4.060 | 4.100 | 179,157 | -0.02(-0.49%) |
Nov 25, 2022 | 4.100 | 4.224 | 4.090 | 4.120 | 106,237 | +0.04(+0.98%) |
Nov 23, 2022 | 3.950 | 4.090 | 3.940 | 4.080 | 297,764 | +0.14(+3.55%) |
Nov 22, 2022 | 3.880 | 3.970 | 3.860 | 3.940 | 143,453 | +0.06(+1.55%) |
Nov 21, 2022 | 3.870 | 3.920 | 3.840 | 3.880 | 201,594 | +0.01(+0.26%) |
Nov 18, 2022 | 3.900 | 3.950 | 3.850 | 3.870 | 112,015 | -0.02(-0.51%) |
Nov 17, 2022 | 3.900 | 3.920 | 3.820 | 3.890 | 191,091 | -0.04(-1.02%) |
Nov 16, 2022 | 3.910 | 3.970 | 3.890 | 3.930 | 135,527 | -0.01(-0.25%) |
Nov 15, 2022 | 3.940 | 4.005 | 3.880 | 3.940 | 181,051 | +0.04(+1.03%) |
Nov 14, 2022 | 3.940 | 4.000 | 3.870 | 3.900 | 260,957 | -0.12(-2.99%) |
Nov 11, 2022 | 3.920 | 4.099 | 3.920 | 4.020 | 132,508 | +0.04(+1.01%) |
Nov 10, 2022 | 4.060 | 4.090 | 3.875 | 3.980 | 307,695 | +0.04(+1.02%) |
Nov 09, 2022 | 4.060 | 4.060 | 3.880 | 3.940 | 204,322 | -0.06(-1.50%) |
Nov 08, 2022 | 3.970 | 4.033 | 3.960 | 4.000 | 209,757 | -0.00(-0.12%) |
Nov 07, 2022 | 3.990 | 4.120 | 3.920 | 4.005 | 434,232 | +0.09(+2.43%) |
Nov 04, 2022 | 3.980 | 4.020 | 3.880 | 3.910 | 589,762 | -0.06(-1.51%) |
Nov 03, 2022 | 4.000 | 4.055 | 3.955 | 3.970 | 161,959 | -0.08(-1.98%) |
Nov 02, 2022 | 4.130 | 4.165 | 4.030 | 4.050 | 184,742 | -0.08(-1.94%) |
Nov 01, 2022 | 4.060 | 4.199 | 3.960 | 4.130 | 436,493 | +0.14(+3.51%) |
Oct 31, 2022 | 4.150 | 4.370 | 3.990 | 3.990 | 1,802,525 | +0.09(+2.31%) |
Oct 28, 2022 | 3.980 | 4.020 | 3.850 | 3.900 | 562,318 | -0.05(-1.27%) |
Oct 27, 2022 | 3.910 | 4.070 | 3.900 | 3.950 | 303,208 | +0.03(+0.77%) |
Oct 26, 2022 | 3.850 | 4.040 | 3.830 | 3.920 | 401,338 | +0.05(+1.29%) |
Oct 25, 2022 | 3.740 | 3.937 | 3.740 | 3.870 | 372,543 | +0.13(+3.48%) |
Oct 24, 2022 | 3.780 | 3.820 | 3.690 | 3.740 | 246,663 | -0.03(-0.80%) |
Oct 21, 2022 | 3.580 | 3.830 | 3.580 | 3.770 | 1,251,971 | +0.16(+4.43%) |
Oct 20, 2022 | 3.610 | 3.630 | 3.540 | 3.610 | 415,920 | +0.00(+0.00%) |
Oct 19, 2022 | 3.690 | 3.720 | 3.590 | 3.610 | 768,633 | -0.08(-2.17%) |
Oct 18, 2022 | 3.780 | 3.780 | 3.660 | 3.690 | 410,964 | -0.02(-0.40%) |
Oct 17, 2022 | 3.820 | 3.830 | 3.700 | 3.705 | 1,156,307 | -0.04(-1.20%) |
Oct 14, 2022 | 3.830 | 3.848 | 3.730 | 3.750 | 169,682 | -0.05(-1.32%) |
Oct 13, 2022 | 3.750 | 3.830 | 3.680 | 3.800 | 413,194 | +0.00(+0.00%) |
Oct 12, 2022 | 3.810 | 3.845 | 3.770 | 3.800 | 56,372 | +0.00(+0.00%) |
Oct 11, 2022 | 3.830 | 3.840 | 3.740 | 3.800 | 147,796 | -0.05(-1.30%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.830 | 3.850 | 58,275 | -0.14(-3.51%) |
Oct 07, 2022 | 4.050 | 4.051 | 3.880 | 3.990 | 179,317 | -0.10(-2.44%) |
Oct 06, 2022 | 4.150 | 4.200 | 4.060 | 4.090 | 102,995 | -0.08(-1.92%) |
Oct 05, 2022 | 4.190 | 4.240 | 4.120 | 4.170 | 58,382 | -0.06(-1.42%) |
Oct 04, 2022 | 4.100 | 4.250 | 4.100 | 4.230 | 157,757 | +0.17(+4.19%) |