Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.750 | 3.850 | 3.580 | 3.580 | 812,574 | -0.23(-6.04%) |
Dec 29, 2022 | 3.720 | 3.850 | 3.680 | 3.810 | 571,889 | +0.15(+4.10%) |
Dec 28, 2022 | 3.680 | 3.820 | 3.640 | 3.660 | 1,009,803 | +0.00(+0.00%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.500 | 3.660 | 1,268,777 | -0.14(-3.68%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.690 | 3.800 | 168,675 | +0.10(+2.70%) |
Dec 22, 2022 | 3.690 | 3.850 | 3.650 | 3.700 | 250,451 | -0.06(-1.60%) |
Dec 21, 2022 | 3.850 | 3.940 | 3.730 | 3.760 | 417,858 | +0.00(+0.00%) |
Dec 20, 2022 | 3.730 | 3.840 | 3.710 | 3.760 | 279,055 | -0.01(-0.27%) |
Dec 19, 2022 | 3.890 | 3.975 | 3.750 | 3.770 | 347,641 | -0.13(-3.33%) |
Dec 16, 2022 | 3.990 | 4.000 | 3.820 | 3.900 | 1,594,177 | -0.14(-3.47%) |
Dec 15, 2022 | 4.210 | 4.330 | 4.015 | 4.040 | 274,037 | -0.26(-6.05%) |
Dec 14, 2022 | 4.370 | 4.450 | 4.250 | 4.300 | 305,006 | -0.07(-1.60%) |
Dec 13, 2022 | 4.380 | 4.510 | 4.252 | 4.370 | 517,644 | +0.13(+3.07%) |
Dec 12, 2022 | 4.050 | 4.365 | 4.050 | 4.240 | 450,637 | +0.22(+5.47%) |
Dec 09, 2022 | 4.080 | 4.160 | 4.010 | 4.020 | 261,675 | -0.07(-1.71%) |
Dec 08, 2022 | 4.070 | 4.170 | 4.000 | 4.090 | 339,997 | +0.08(+2.00%) |
Dec 07, 2022 | 4.180 | 4.245 | 3.996 | 4.010 | 327,592 | -0.19(-4.52%) |
Dec 06, 2022 | 4.280 | 4.322 | 4.140 | 4.200 | 364,892 | -0.11(-2.55%) |
Dec 05, 2022 | 4.530 | 4.530 | 4.250 | 4.310 | 248,762 | -0.24(-5.27%) |
Dec 02, 2022 | 4.500 | 4.610 | 4.440 | 4.550 | 225,201 | -0.04(-0.87%) |
Dec 01, 2022 | 4.680 | 4.920 | 4.530 | 4.590 | 261,413 | -0.03(-0.65%) |
Nov 30, 2022 | 4.510 | 4.690 | 4.400 | 4.620 | 441,070 | +0.11(+2.44%) |
Nov 29, 2022 | 4.550 | 4.550 | 4.410 | 4.510 | 297,619 | -0.07(-1.53%) |
Nov 28, 2022 | 4.640 | 4.745 | 4.560 | 4.580 | 240,928 | -0.09(-1.93%) |
Nov 25, 2022 | 4.560 | 4.710 | 4.514 | 4.670 | 69,057 | +0.12(+2.64%) |
Nov 23, 2022 | 4.620 | 4.700 | 4.480 | 4.550 | 222,662 | -0.07(-1.52%) |
Nov 22, 2022 | 4.650 | 4.735 | 4.545 | 4.620 | 311,475 | -0.03(-0.65%) |
Nov 21, 2022 | 4.690 | 4.790 | 4.570 | 4.650 | 255,484 | -0.07(-1.48%) |
Nov 18, 2022 | 4.890 | 4.890 | 4.690 | 4.720 | 296,186 | -0.03(-0.63%) |
Nov 17, 2022 | 4.760 | 5.230 | 4.620 | 4.750 | 243,658 | -0.09(-1.86%) |
Nov 16, 2022 | 4.930 | 5.100 | 4.690 | 4.840 | 408,598 | -0.14(-2.81%) |
Nov 15, 2022 | 4.970 | 5.085 | 4.860 | 4.980 | 302,850 | +0.08(+1.63%) |
Nov 14, 2022 | 5.110 | 5.210 | 4.880 | 4.900 | 205,097 | -0.29(-5.59%) |
Nov 11, 2022 | 5.230 | 5.445 | 5.165 | 5.190 | 326,800 | -0.06(-1.14%) |
Nov 10, 2022 | 4.990 | 5.270 | 4.970 | 5.250 | 316,346 | +0.50(+10.53%) |
Nov 09, 2022 | 4.820 | 4.850 | 4.710 | 4.750 | 168,980 | -0.10(-2.06%) |
Nov 08, 2022 | 4.850 | 5.005 | 4.770 | 4.850 | 233,775 | +0.00(+0.00%) |
Nov 07, 2022 | 4.890 | 4.980 | 4.800 | 4.850 | 318,448 | -0.03(-0.61%) |
Nov 04, 2022 | 4.950 | 4.955 | 4.745 | 4.880 | 206,927 | +0.02(+0.41%) |
Nov 03, 2022 | 4.970 | 5.060 | 4.830 | 4.860 | 203,442 | -0.21(-4.14%) |
Nov 02, 2022 | 5.310 | 5.010 | 5.070 | 313,498 | -0.28(-5.23%) | |
Nov 01, 2022 | 5.280 | 5.550 | 5.150 | 5.350 | 306,190 | +0.18(+3.48%) |
Oct 31, 2022 | 5.030 | 5.170 | 4.940 | 5.170 | 303,797 | +0.14(+2.78%) |
Oct 28, 2022 | 4.680 | 5.050 | 4.590 | 5.030 | 215,505 | +0.37(+7.94%) |
Oct 27, 2022 | 4.640 | 4.830 | 4.530 | 4.660 | 209,438 | +0.02(+0.43%) |
Oct 26, 2022 | 4.590 | 4.720 | 4.560 | 4.640 | 166,756 | +0.08(+1.75%) |
Oct 25, 2022 | 4.310 | 4.600 | 4.310 | 4.560 | 718,060 | +0.26(+6.05%) |
Oct 24, 2022 | 4.230 | 4.310 | 4.130 | 4.300 | 244,963 | +0.08(+1.90%) |
Oct 21, 2022 | 4.190 | 4.250 | 4.110 | 4.220 | 191,678 | +0.08(+1.93%) |
Oct 20, 2022 | 4.230 | 4.355 | 4.120 | 4.140 | 193,124 | -0.10(-2.36%) |
Oct 19, 2022 | 4.280 | 4.320 | 4.180 | 4.240 | 197,077 | -0.10(-2.30%) |
Oct 18, 2022 | 4.450 | 4.550 | 4.292 | 4.340 | 281,051 | +0.00(+0.00%) |
Oct 17, 2022 | 4.190 | 4.460 | 4.190 | 4.340 | 435,269 | +0.13(+3.09%) |
Oct 14, 2022 | 4.370 | 4.400 | 4.170 | 4.210 | 190,931 | -0.12(-2.77%) |
Oct 13, 2022 | 4.130 | 4.350 | 4.090 | 4.330 | 230,815 | +0.09(+2.12%) |
Oct 12, 2022 | 4.330 | 4.330 | 4.155 | 4.240 | 171,325 | -0.10(-2.30%) |
Oct 11, 2022 | 4.370 | 4.435 | 4.290 | 4.340 | 230,595 | -0.05(-1.14%) |
Oct 10, 2022 | 4.400 | 4.410 | 4.340 | 4.390 | 188,282 | -0.02(-0.45%) |
Oct 07, 2022 | 4.490 | 4.490 | 4.325 | 4.410 | 301,266 | -0.12(-2.65%) |
Oct 06, 2022 | 4.570 | 4.630 | 4.430 | 4.530 | 210,352 | -0.09(-1.95%) |
Oct 05, 2022 | 4.640 | 4.745 | 4.380 | 4.620 | 232,535 | -0.15(-3.14%) |
Oct 04, 2022 | 4.560 | 4.840 | 4.560 | 4.770 | 387,961 | +0.34(+7.67%) |