Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.760 | 0 | +0.02(+0.73%) | |||
Dec 29, 2022 | 2.720 | 2.780 | 2.720 | 2.740 | 205,515 | -0.01(-0.36%) |
Dec 28, 2022 | 2.800 | 2.800 | 2.710 | 2.750 | 199,781 | -0.07(-2.48%) |
Dec 23, 2022 | 2.820 | 0 | +0.07(+2.55%) | |||
Dec 22, 2022 | 2.810 | 2.810 | 2.680 | 2.750 | 392,363 | -0.08(-2.83%) |
Dec 21, 2022 | 2.760 | 2.840 | 2.750 | 2.830 | 469,107 | +0.12(+4.43%) |
Dec 20, 2022 | 2.700 | 2.740 | 2.680 | 2.710 | 224,199 | +0.01(+0.37%) |
Dec 19, 2022 | 2.720 | 2.730 | 2.690 | 2.700 | 260,972 | -0.01(-0.37%) |
Dec 16, 2022 | 2.770 | 2.780 | 2.680 | 2.710 | 380,445 | -0.11(-3.90%) |
Dec 15, 2022 | 2.820 | 2.820 | 2.750 | 2.820 | 255,682 | -0.03(-1.05%) |
Dec 14, 2022 | 2.850 | 2.870 | 2.800 | 2.850 | 431,913 | +0.02(+0.71%) |
Dec 13, 2022 | 2.800 | 2.840 | 2.760 | 2.830 | 519,810 | +0.11(+4.04%) |
Dec 12, 2022 | 2.700 | 2.760 | 2.670 | 2.720 | 597,651 | +0.03(+1.12%) |
Dec 09, 2022 | 2.790 | 2.810 | 2.690 | 2.690 | 389,866 | -0.12(-4.27%) |
Dec 08, 2022 | 2.770 | 2.840 | 2.770 | 2.810 | 594,237 | +0.08(+2.93%) |
Dec 07, 2022 | 2.730 | 2.780 | 2.670 | 2.730 | 672,593 | +0.00(+0.00%) |
Dec 06, 2022 | 2.840 | 2.880 | 2.730 | 2.730 | 786,341 | -0.12(-4.21%) |
Dec 05, 2022 | 2.980 | 2.980 | 2.830 | 2.850 | 474,173 | -0.08(-2.73%) |
Dec 02, 2022 | 2.870 | 2.970 | 2.870 | 2.930 | 509,690 | +0.05(+1.74%) |
Dec 01, 2022 | 2.910 | 2.940 | 2.830 | 2.880 | 643,649 | +0.01(+0.35%) |
Nov 30, 2022 | 2.860 | 2.950 | 2.820 | 2.870 | 6,195,023 | +0.02(+0.70%) |
Nov 29, 2022 | 2.800 | 2.860 | 2.770 | 2.850 | 1,055,902 | +0.09(+3.26%) |
Nov 28, 2022 | 2.850 | 2.870 | 2.750 | 2.760 | 587,400 | -0.14(-4.83%) |
Nov 25, 2022 | 2.940 | 2.950 | 2.880 | 2.900 | 261,296 | -0.03(-1.02%) |
Nov 24, 2022 | 2.930 | 2.940 | 2.880 | 2.930 | 90,413 | +0.00(+0.00%) |
Nov 23, 2022 | 2.860 | 2.950 | 2.860 | 2.930 | 403,800 | +0.02(+0.69%) |
Nov 22, 2022 | 2.860 | 2.940 | 2.850 | 2.910 | 746,250 | +0.09(+3.19%) |
Nov 21, 2022 | 2.840 | 2.860 | 2.730 | 2.820 | 522,959 | -0.08(-2.76%) |
Nov 18, 2022 | 2.760 | 2.920 | 2.760 | 2.900 | 900,446 | +0.02(+0.69%) |
Nov 17, 2022 | 2.900 | 2.920 | 2.800 | 2.880 | 788,719 | -0.04(-1.37%) |
Nov 16, 2022 | 3.040 | 3.060 | 2.910 | 2.920 | 495,203 | -0.14(-4.58%) |
Nov 15, 2022 | 2.960 | 3.070 | 2.910 | 3.060 | 625,514 | +0.12(+4.08%) |
Nov 14, 2022 | 3.060 | 3.100 | 2.930 | 2.940 | 715,044 | -0.13(-4.23%) |
Nov 11, 2022 | 3.200 | 3.270 | 3.040 | 3.070 | 1,871,280 | -0.08(-2.54%) |
Nov 10, 2022 | 2.990 | 3.180 | 2.990 | 3.150 | 2,153,939 | +0.18(+6.06%) |
Nov 09, 2022 | 3.020 | 3.050 | 2.940 | 2.970 | 689,994 | -0.08(-2.62%) |
Nov 08, 2022 | 3.080 | 3.090 | 3.020 | 3.050 | 693,297 | +0.00(+0.00%) |
Nov 07, 2022 | 3.100 | 3.150 | 3.050 | 3.050 | 530,036 | -0.03(-0.97%) |
Nov 04, 2022 | 3.050 | 3.100 | 3.000 | 3.080 | 1,013,803 | +0.10(+3.36%) |
Nov 03, 2022 | 2.850 | 3.010 | 2.840 | 2.980 | 1,806,287 | +0.13(+4.56%) |
Nov 02, 2022 | 2.890 | 2.840 | 2.850 | 925,955 | -0.05(-1.72%) | |
Nov 01, 2022 | 2.900 | 2.950 | 2.840 | 2.900 | 794,304 | +0.03(+1.05%) |
Oct 31, 2022 | 2.820 | 2.920 | 2.820 | 2.870 | 811,796 | +0.03(+1.06%) |
Oct 28, 2022 | 2.950 | 2.960 | 2.840 | 2.840 | 794,551 | -0.08(-2.74%) |
Oct 27, 2022 | 2.900 | 3.020 | 2.900 | 2.920 | 2,113,730 | +0.06(+2.10%) |
Oct 26, 2022 | 2.700 | 2.890 | 2.690 | 2.860 | 4,965,846 | +0.17(+6.32%) |
Oct 25, 2022 | 2.640 | 2.700 | 2.640 | 2.690 | 428,994 | +0.01(+0.37%) |
Oct 24, 2022 | 2.600 | 2.690 | 2.560 | 2.680 | 2,510,038 | +0.09(+3.47%) |
Oct 21, 2022 | 2.600 | 2.640 | 2.570 | 2.590 | 710,723 | -0.01(-0.38%) |
Oct 20, 2022 | 2.630 | 2.630 | 2.560 | 2.600 | 515,428 | +0.00(+0.00%) |
Oct 19, 2022 | 2.570 | 2.630 | 2.570 | 2.600 | 1,126,068 | +0.03(+1.17%) |
Oct 18, 2022 | 2.520 | 2.570 | 2.480 | 2.570 | 551,217 | +0.05(+1.98%) |
Oct 17, 2022 | 2.490 | 2.530 | 2.460 | 2.520 | 502,353 | +0.06(+2.44%) |
Oct 14, 2022 | 2.500 | 2.520 | 2.440 | 2.460 | 451,218 | -0.03(-1.20%) |
Oct 13, 2022 | 2.350 | 2.500 | 2.350 | 2.490 | 397,475 | +0.08(+3.32%) |
Oct 12, 2022 | 2.420 | 2.420 | 2.340 | 2.410 | 181,207 | -0.02(-0.82%) |
Oct 11, 2022 | 2.400 | 2.500 | 2.390 | 2.430 | 641,808 | -0.01(-0.41%) |
Oct 07, 2022 | 2.440 | 0 | -0.06(-2.40%) | |||
Oct 06, 2022 | 2.400 | 2.530 | 2.400 | 2.500 | 463,351 | +0.09(+3.73%) |
Oct 05, 2022 | 2.380 | 2.440 | 2.300 | 2.410 | 602,876 | +0.05(+2.12%) |
Oct 04, 2022 | 2.330 | 2.400 | 2.290 | 2.360 | 439,454 | +0.10(+4.42%) |