Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.523 | 0 | +0.00(+0.07%) | |||
Dec 29, 2022 | 3.537 | 3.520 | 429 | -0.02(-0.46%) | ||
Dec 28, 2022 | 3.536 | 0 | +0.02(+0.56%) | |||
Dec 27, 2022 | 3.517 | 0 | +0.02(+0.61%) | |||
Dec 26, 2022 | 3.495 | 0 | -0.00(-0.12%) | |||
Dec 23, 2022 | 3.500 | 0 | +0.00(+0.09%) | |||
Dec 22, 2022 | 3.471 | 3.496 | 519 | +0.03(+0.73%) | ||
Dec 21, 2022 | 3.464 | 3.471 | 565 | +0.01(+0.20%) | ||
Dec 20, 2022 | 3.464 | 0 | +0.01(+0.25%) | |||
Dec 19, 2022 | 3.463 | 3.456 | 502 | -0.01(-0.21%) | ||
Dec 18, 2022 | 3.463 | 3.463 | 1 | +0.00(+0.00%) | ||
Dec 16, 2022 | 3.440 | 3.463 | 3.434 | 3.463 | 938 | +0.02(+0.64%) |
Dec 15, 2022 | 3.403 | 3.441 | 442 | +0.04(+1.13%) | ||
Dec 14, 2022 | 3.396 | 3.402 | 501 | +0.01(+0.21%) | ||
Dec 13, 2022 | 3.435 | 3.395 | 495 | -0.04(-1.14%) | ||
Dec 12, 2022 | 3.419 | 3.434 | 479 | +0.01(+0.35%) | ||
Dec 09, 2022 | 3.422 | 0 | -0.01(-0.25%) | |||
Dec 08, 2022 | 3.433 | 3.431 | 484 | -0.00(-0.07%) | ||
Dec 07, 2022 | 3.420 | 3.434 | 472 | +0.01(+0.41%) | ||
Dec 06, 2022 | 3.420 | 0 | +0.02(+0.55%) | |||
Dec 05, 2022 | 3.403 | 3.401 | 468 | -0.00(-0.06%) | ||
Dec 04, 2022 | 3.403 | 3.403 | 1 | +0.00(+0.00%) | ||
Dec 02, 2022 | 3.392 | 3.410 | 3.378 | 3.403 | 593 | +0.01(+0.32%) |
Dec 01, 2022 | 3.450 | 3.392 | 112 | -0.06(-1.67%) | ||
Nov 30, 2022 | 3.438 | 3.450 | 412 | +0.01(+0.33%) | ||
Nov 29, 2022 | 3.435 | 3.438 | 460 | +0.00(+0.09%) | ||
Nov 28, 2022 | 3.420 | 3.435 | 582 | +0.01(+0.43%) | ||
Nov 27, 2022 | 3.420 | 3.420 | 1 | -0.00(-0.00%) | ||
Nov 25, 2022 | 3.417 | 3.428 | 3.412 | 3.420 | 1,115 | +0.00(+0.08%) |
Nov 24, 2022 | 3.426 | 3.418 | 543 | -0.01(-0.27%) | ||
Nov 23, 2022 | 3.427 | 0 | -0.04(-1.19%) | |||
Nov 22, 2022 | 3.473 | 3.468 | 548 | -0.01(-0.16%) | ||
Nov 21, 2022 | 3.463 | 3.474 | 564 | +0.01(+0.30%) | ||
Nov 20, 2022 | 3.463 | 3.463 | 1 | +0.00(+0.00%) | ||
Nov 18, 2022 | 3.473 | 3.477 | 3.453 | 3.463 | 1,067 | -0.01(-0.31%) |
Nov 17, 2022 | 3.474 | 0 | +0.04(+1.22%) | |||
Nov 16, 2022 | 3.412 | 3.432 | 503 | +0.02(+0.59%) | ||
Nov 15, 2022 | 3.427 | 3.412 | 474 | -0.01(-0.41%) | ||
Nov 14, 2022 | 3.415 | 3.426 | 476 | +0.01(+0.32%) | ||
Nov 13, 2022 | 3.415 | 0 | -0.00(-0.00%) | |||
Nov 11, 2022 | 3.480 | 3.480 | 3.415 | 3.415 | 1,008 | -0.07(-1.91%) |
Nov 10, 2022 | 3.547 | 3.481 | 486 | -0.07(-1.85%) | ||
Nov 09, 2022 | 3.534 | 3.547 | 459 | +0.01(+0.34%) | ||
Nov 08, 2022 | 3.544 | 3.535 | 550 | -0.01(-0.25%) | ||
Nov 07, 2022 | 3.544 | 0 | +0.00(+0.02%) | |||
Nov 06, 2022 | 3.543 | 3.543 | 1 | +0.00(+0.01%) | ||
Nov 04, 2022 | 3.576 | 3.576 | 3.534 | 3.543 | 1,081 | -0.03(-0.92%) |
Nov 03, 2022 | 3.531 | 3.576 | 512 | +0.05(+1.33%) | ||
Nov 02, 2022 | 3.536 | 3.529 | 449 | -0.01(-0.20%) | ||
Nov 01, 2022 | 3.521 | 3.536 | 695 | +0.02(+0.43%) | ||
Oct 31, 2022 | 3.521 | 0 | -0.01(-0.37%) | |||
Oct 30, 2022 | 3.534 | 3.534 | 1 | -0.00(-0.01%) | ||
Oct 28, 2022 | 3.507 | 3.547 | 3.507 | 3.534 | 1,168 | +0.03(+0.79%) |
Oct 27, 2022 | 3.494 | 3.507 | 547 | +0.01(+0.37%) | ||
Oct 26, 2022 | 3.494 | 3.494 | 2 | -0.03(-0.71%) | ||
Oct 25, 2022 | 3.556 | 3.519 | 621 | -0.04(-1.09%) | ||
Oct 24, 2022 | 3.557 | 3.558 | 538 | +0.00(+0.01%) | ||
Oct 23, 2022 | 3.557 | 3.557 | 1 | +0.00(+0.00%) | ||
Oct 21, 2022 | 3.539 | 3.577 | 3.539 | 3.557 | 1,143 | +0.02(+0.55%) |
Oct 20, 2022 | 3.535 | 3.538 | 541 | +0.00(+0.06%) | ||
Oct 19, 2022 | 3.522 | 3.536 | 654 | +0.01(+0.39%) | ||
Oct 18, 2022 | 3.515 | 3.522 | 588 | +0.01(+0.20%) | ||
Oct 17, 2022 | 3.542 | 3.515 | 512 | -0.03(-0.77%) | ||
Oct 16, 2022 | 3.542 | 3.542 | 1 | +0.00(+0.01%) | ||
Oct 14, 2022 | 3.584 | 3.584 | 3.524 | 3.542 | 1,122 | -0.04(-1.23%) |
Oct 13, 2022 | 3.571 | 3.586 | 537 | +0.02(+0.43%) | ||
Oct 12, 2022 | 3.579 | 3.571 | 575 | -0.01(-0.24%) | ||
Oct 11, 2022 | 3.559 | 3.579 | 593 | +0.02(+0.59%) | ||
Oct 10, 2022 | 3.539 | 3.559 | 517 | +0.02(+0.54%) | ||
Oct 09, 2022 | 3.539 | 3.539 | 1 | -0.00(-0.00%) | ||
Oct 07, 2022 | 3.533 | 3.545 | 3.516 | 3.539 | 1,143 | +0.01(+0.16%) |
Oct 06, 2022 | 3.543 | 3.534 | 542 | -0.01(-0.32%) | ||
Oct 05, 2022 | 3.505 | 3.545 | 659 | +0.04(+1.15%) | ||
Oct 04, 2022 | 3.557 | 3.505 | 618 | -0.05(-1.50%) | ||
Oct 03, 2022 | 3.563 | 3.558 | 477 | -0.00(-0.13%) |