Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.630 | 3.790 | 3.465 | 3.620 | 294,360 | -0.07(-1.90%) |
Dec 29, 2022 | 3.440 | 3.720 | 3.370 | 3.690 | 231,165 | +0.33(+9.82%) |
Dec 28, 2022 | 3.440 | 3.510 | 3.340 | 3.360 | 133,944 | -0.09(-2.61%) |
Dec 27, 2022 | 3.510 | 3.570 | 3.430 | 3.450 | 168,606 | -0.12(-3.36%) |
Dec 23, 2022 | 3.520 | 3.605 | 3.440 | 3.570 | 140,370 | +0.04(+1.13%) |
Dec 22, 2022 | 3.740 | 3.740 | 3.440 | 3.530 | 271,703 | -0.26(-6.86%) |
Dec 21, 2022 | 3.650 | 3.860 | 3.600 | 3.790 | 307,331 | +0.14(+3.84%) |
Dec 20, 2022 | 3.780 | 3.815 | 3.620 | 3.650 | 240,677 | -0.18(-4.70%) |
Dec 19, 2022 | 3.920 | 4.060 | 3.750 | 3.830 | 373,906 | -0.14(-3.53%) |
Dec 16, 2022 | 3.550 | 3.990 | 3.480 | 3.970 | 831,265 | +0.58(+17.11%) |
Dec 15, 2022 | 3.420 | 3.460 | 3.360 | 3.390 | 148,479 | -0.12(-3.42%) |
Dec 14, 2022 | 3.540 | 3.600 | 3.420 | 3.510 | 203,652 | +0.04(+1.15%) |
Dec 13, 2022 | 3.690 | 3.810 | 3.450 | 3.470 | 281,912 | -0.10(-2.80%) |
Dec 12, 2022 | 3.400 | 3.585 | 3.330 | 3.570 | 276,014 | +0.17(+5.00%) |
Dec 09, 2022 | 3.460 | 3.590 | 3.390 | 3.400 | 191,299 | -0.09(-2.58%) |
Dec 08, 2022 | 3.540 | 3.685 | 3.460 | 3.490 | 266,476 | -0.06(-1.69%) |
Dec 07, 2022 | 3.560 | 3.690 | 3.490 | 3.550 | 198,497 | -0.06(-1.66%) |
Dec 06, 2022 | 3.770 | 3.770 | 3.490 | 3.610 | 307,501 | -0.17(-4.50%) |
Dec 05, 2022 | 3.810 | 3.882 | 3.800 | 3.780 | 171,353 | -0.07(-1.82%) |
Dec 02, 2022 | 3.820 | 3.900 | 3.610 | 3.850 | 189,039 | -0.01(-0.26%) |
Dec 01, 2022 | 3.890 | 4.029 | 3.760 | 3.860 | 212,960 | -0.02(-0.52%) |
Nov 30, 2022 | 3.700 | 3.910 | 3.570 | 3.880 | 308,063 | +0.20(+5.43%) |
Nov 29, 2022 | 3.610 | 3.750 | 3.540 | 3.680 | 191,927 | +0.04(+1.10%) |
Nov 28, 2022 | 4.160 | 4.190 | 3.450 | 3.640 | 535,105 | -0.40(-9.90%) |
Nov 25, 2022 | 4.040 | 4.130 | 3.980 | 4.040 | 62,269 | -0.06(-1.46%) |
Nov 23, 2022 | 4.160 | 4.200 | 4.090 | 4.100 | 167,142 | -0.07(-1.68%) |
Nov 22, 2022 | 4.190 | 4.210 | 4.030 | 4.170 | 200,731 | -0.02(-0.48%) |
Nov 21, 2022 | 4.050 | 4.235 | 4.040 | 4.190 | 320,237 | +0.11(+2.70%) |
Nov 18, 2022 | 4.210 | 4.210 | 4.030 | 4.080 | 166,305 | -0.04(-0.97%) |
Nov 17, 2022 | 4.060 | 4.260 | 4.050 | 4.120 | 391,769 | -0.05(-1.20%) |
Nov 16, 2022 | 4.190 | 4.260 | 4.060 | 4.170 | 237,384 | +0.04(+0.97%) |
Nov 15, 2022 | 4.280 | 4.390 | 4.045 | 4.130 | 362,261 | -0.09(-2.13%) |
Nov 14, 2022 | 4.220 | 4.405 | 4.200 | 4.220 | 394,564 | -0.24(-5.38%) |
Nov 11, 2022 | 4.220 | 4.520 | 4.200 | 4.460 | 381,907 | +0.06(+1.36%) |
Nov 10, 2022 | 4.130 | 4.580 | 4.040 | 4.400 | 440,570 | +0.65(+17.33%) |
Nov 09, 2022 | 3.900 | 4.019 | 3.675 | 3.750 | 395,163 | -0.16(-4.09%) |
Nov 08, 2022 | 3.950 | 4.040 | 3.680 | 3.910 | 134,829 | -0.02(-0.51%) |
Nov 07, 2022 | 3.830 | 4.015 | 3.700 | 3.930 | 148,138 | +0.17(+4.52%) |
Nov 04, 2022 | 3.990 | 4.000 | 3.630 | 3.760 | 219,276 | -0.19(-4.81%) |
Nov 03, 2022 | 4.130 | 4.210 | 3.940 | 3.950 | 198,433 | -0.25(-5.95%) |
Nov 02, 2022 | 4.350 | 4.200 | 4.200 | 157,572 | -0.15(-3.45%) | |
Nov 01, 2022 | 4.340 | 4.429 | 4.260 | 4.350 | 175,645 | +0.07(+1.64%) |
Oct 31, 2022 | 4.250 | 4.340 | 4.050 | 4.280 | 113,083 | -0.01(-0.23%) |
Oct 28, 2022 | 4.230 | 4.310 | 4.040 | 4.290 | 230,810 | +0.09(+2.14%) |
Oct 27, 2022 | 4.240 | 4.320 | 3.940 | 4.200 | 131,835 | -0.02(-0.47%) |
Oct 26, 2022 | 4.300 | 4.395 | 4.030 | 4.220 | 147,007 | -0.09(-2.09%) |
Oct 25, 2022 | 4.150 | 4.345 | 4.080 | 4.310 | 178,247 | +0.20(+4.87%) |
Oct 24, 2022 | 4.150 | 4.165 | 3.940 | 4.110 | 131,767 | -0.03(-0.72%) |
Oct 21, 2022 | 4.050 | 4.141 | 3.930 | 4.140 | 143,930 | +0.11(+2.73%) |
Oct 20, 2022 | 3.980 | 4.170 | 3.900 | 4.030 | 130,169 | +0.06(+1.51%) |
Oct 19, 2022 | 4.090 | 4.120 | 3.880 | 3.970 | 247,157 | -0.18(-4.34%) |
Oct 18, 2022 | 4.220 | 4.360 | 4.100 | 4.150 | 286,349 | -0.05(-1.19%) |
Oct 17, 2022 | 3.990 | 4.229 | 3.970 | 4.200 | 186,957 | +0.28(+7.14%) |
Oct 14, 2022 | 4.060 | 4.080 | 3.910 | 3.920 | 191,005 | -0.10(-2.49%) |
Oct 13, 2022 | 3.840 | 4.065 | 3.710 | 4.020 | 231,332 | +0.08(+2.03%) |
Oct 12, 2022 | 3.910 | 3.985 | 3.840 | 3.940 | 196,145 | +0.01(+0.25%) |
Oct 11, 2022 | 3.950 | 3.985 | 3.795 | 3.930 | 174,739 | -0.04(-1.01%) |
Oct 10, 2022 | 4.050 | 4.050 | 3.890 | 3.970 | 206,602 | -0.09(-2.22%) |
Oct 07, 2022 | 4.170 | 4.210 | 3.990 | 4.060 | 262,837 | -0.17(-4.02%) |
Oct 06, 2022 | 4.130 | 4.265 | 4.080 | 4.230 | 310,405 | +0.11(+2.67%) |
Oct 05, 2022 | 3.860 | 4.145 | 3.860 | 4.120 | 227,091 | +0.18(+4.57%) |
Oct 04, 2022 | 3.670 | 4.030 | 3.660 | 3.940 | 413,931 | +0.32(+8.84%) |