Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.280 | 4.280 | 3.860 | 3.980 | 25,885 | +0.02(+0.51%) |
Dec 29, 2022 | 3.930 | 4.160 | 3.912 | 3.960 | 18,027 | -0.08(-1.98%) |
Dec 28, 2022 | 4.150 | 4.170 | 3.900 | 4.040 | 15,479 | -0.13(-3.12%) |
Dec 27, 2022 | 3.875 | 4.300 | 3.875 | 4.170 | 60,191 | +0.24(+6.11%) |
Dec 23, 2022 | 3.900 | 3.940 | 3.835 | 3.930 | 22,586 | +0.16(+4.24%) |
Dec 22, 2022 | 3.830 | 3.850 | 3.650 | 3.770 | 14,524 | -0.08(-2.08%) |
Dec 21, 2022 | 3.900 | 3.950 | 3.830 | 3.850 | 16,306 | +0.05(+1.32%) |
Dec 20, 2022 | 3.736 | 3.950 | 3.720 | 3.800 | 40,740 | +0.03(+0.80%) |
Dec 19, 2022 | 3.920 | 3.994 | 3.606 | 3.770 | 17,259 | -0.06(-1.57%) |
Dec 16, 2022 | 3.860 | 3.900 | 3.680 | 3.830 | 24,083 | -0.07(-1.79%) |
Dec 15, 2022 | 3.671 | 4.000 | 3.671 | 3.900 | 19,782 | +0.10(+2.63%) |
Dec 14, 2022 | 3.880 | 4.000 | 3.550 | 3.800 | 42,301 | +0.20(+5.56%) |
Dec 13, 2022 | 3.500 | 3.970 | 3.460 | 3.600 | 47,541 | +0.02(+0.56%) |
Dec 12, 2022 | 3.330 | 3.580 | 3.329 | 3.580 | 4,904 | -0.12(-3.24%) |
Dec 09, 2022 | 3.560 | 3.900 | 3.410 | 3.700 | 33,309 | +0.04(+0.95%) |
Dec 08, 2022 | 3.890 | 3.890 | 3.510 | 3.665 | 15,828 | -0.17(-4.31%) |
Dec 07, 2022 | 3.315 | 3.910 | 3.315 | 3.830 | 48,968 | +0.38(+11.01%) |
Dec 06, 2022 | 3.400 | 3.480 | 3.400 | 3.450 | 15,827 | +0.15(+4.55%) |
Dec 05, 2022 | 3.360 | 3.525 | 3.160 | 3.300 | 31,975 | +0.00(+0.00%) |
Dec 02, 2022 | 3.210 | 3.350 | 3.120 | 3.300 | 12,552 | +0.17(+5.43%) |
Dec 01, 2022 | 3.190 | 3.330 | 3.120 | 3.130 | 8,503 | -0.06(-1.88%) |
Nov 30, 2022 | 2.980 | 3.220 | 2.920 | 3.190 | 4,400 | +0.16(+5.28%) |
Nov 29, 2022 | 3.140 | 3.350 | 2.920 | 3.030 | 40,360 | -0.01(-0.33%) |
Nov 28, 2022 | 2.900 | 3.210 | 2.900 | 3.040 | 26,032 | +0.12(+4.11%) |
Nov 25, 2022 | 3.090 | 3.090 | 2.810 | 2.920 | 12,670 | -0.01(-0.34%) |
Nov 23, 2022 | 3.225 | 3.225 | 2.900 | 2.930 | 30,125 | -0.15(-4.87%) |
Nov 22, 2022 | 3.180 | 3.250 | 3.020 | 3.080 | 30,192 | -0.09(-2.84%) |
Nov 21, 2022 | 3.190 | 3.300 | 3.150 | 3.170 | 9,625 | +0.01(+0.32%) |
Nov 18, 2022 | 3.370 | 3.400 | 3.150 | 3.160 | 7,058 | -0.12(-3.66%) |
Nov 17, 2022 | 3.560 | 3.590 | 3.110 | 3.280 | 20,407 | -0.11(-3.24%) |
Nov 16, 2022 | 3.260 | 3.390 | 3.170 | 3.390 | 1,818 | +0.27(+8.65%) |
Nov 15, 2022 | 3.250 | 3.340 | 3.100 | 3.120 | 21,531 | -0.15(-4.59%) |
Nov 14, 2022 | 2.960 | 3.430 | 2.960 | 3.270 | 37,323 | +0.36(+12.37%) |
Nov 11, 2022 | 2.980 | 3.100 | 2.870 | 2.910 | 33,152 | +0.05(+1.75%) |
Nov 10, 2022 | 2.800 | 2.860 | 2.800 | 2.860 | 2,767 | +0.11(+4.19%) |
Nov 09, 2022 | 2.750 | 2.810 | 2.660 | 2.745 | 12,649 | +0.04(+1.67%) |
Nov 08, 2022 | 3.000 | 3.160 | 2.700 | 2.700 | 57,711 | -0.17(-5.92%) |
Nov 07, 2022 | 3.000 | 3.050 | 2.760 | 2.870 | 19,541 | -0.09(-3.04%) |
Nov 04, 2022 | 2.850 | 3.220 | 2.810 | 2.960 | 18,871 | +0.11(+3.86%) |
Nov 03, 2022 | 2.800 | 2.980 | 2.800 | 2.850 | 12,010 | +0.10(+3.64%) |
Nov 02, 2022 | 3.050 | 3.050 | 2.590 | 2.750 | 50,251 | -0.23(-7.72%) |
Nov 01, 2022 | 3.200 | 3.200 | 2.950 | 2.980 | 26,362 | -0.10(-3.25%) |
Oct 31, 2022 | 3.290 | 3.300 | 3.060 | 3.080 | 34,775 | -0.21(-6.38%) |
Oct 28, 2022 | 3.110 | 3.290 | 3.080 | 3.290 | 9,143 | +0.13(+4.11%) |
Oct 27, 2022 | 3.140 | 3.160 | 3.060 | 3.160 | 13,946 | +0.08(+2.60%) |
Oct 26, 2022 | 3.130 | 3.200 | 3.050 | 3.080 | 12,432 | -0.13(-4.05%) |
Oct 25, 2022 | 3.040 | 3.210 | 3.030 | 3.210 | 11,665 | +0.21(+7.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.900 | 3.000 | 20,153 | -0.05(-1.64%) |
Oct 21, 2022 | 3.050 | 3.220 | 3.000 | 3.050 | 6,530 | +0.05(+1.67%) |
Oct 20, 2022 | 3.390 | 3.390 | 3.000 | 3.000 | 21,027 | -0.01(-0.33%) |
Oct 19, 2022 | 3.110 | 3.275 | 3.000 | 3.010 | 26,110 | +0.07(+2.38%) |
Oct 18, 2022 | 3.053 | 3.089 | 2.890 | 2.940 | 9,053 | +0.03(+1.03%) |
Oct 17, 2022 | 3.000 | 3.230 | 2.800 | 2.910 | 46,578 | -0.04(-1.36%) |
Oct 14, 2022 | 3.110 | 3.130 | 2.950 | 2.950 | 26,338 | -0.20(-6.35%) |
Oct 13, 2022 | 3.050 | 3.217 | 3.000 | 3.150 | 20,707 | +0.00(+0.00%) |
Oct 12, 2022 | 3.300 | 3.321 | 3.090 | 3.150 | 12,925 | -0.16(-4.83%) |
Oct 11, 2022 | 3.360 | 3.400 | 3.280 | 3.310 | 11,528 | -0.03(-0.90%) |
Oct 10, 2022 | 3.370 | 3.370 | 3.280 | 3.340 | 4,159 | -0.06(-1.76%) |
Oct 07, 2022 | 3.200 | 3.500 | 3.180 | 3.400 | 20,671 | +0.23(+7.42%) |
Oct 06, 2022 | 3.183 | 3.183 | 3.165 | 3.165 | 2,063 | -0.04(-1.40%) |
Oct 05, 2022 | 3.210 | 3.410 | 3.190 | 3.210 | 9,929 | +0.08(+2.56%) |
Oct 04, 2022 | 3.200 | 3.250 | 3.110 | 3.130 | 6,203 | +0.03(+0.97%) |