Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.200 | 3.500 | 3.000 | 3.100 | 511,965 | -0.13(-4.02%) |
Dec 29, 2022 | 3.310 | 3.350 | 3.190 | 3.230 | 68,901 | +0.08(+2.54%) |
Dec 28, 2022 | 3.250 | 3.320 | 3.075 | 3.150 | 72,326 | -0.13(-3.96%) |
Dec 27, 2022 | 3.320 | 3.410 | 3.260 | 3.280 | 115,016 | +0.00(+0.00%) |
Dec 23, 2022 | 3.250 | 3.370 | 3.250 | 3.280 | 14,839 | +0.03(+0.92%) |
Dec 22, 2022 | 3.100 | 3.325 | 3.100 | 3.250 | 7,487 | +0.00(+0.00%) |
Dec 21, 2022 | 3.050 | 3.360 | 3.050 | 3.250 | 39,934 | +0.20(+6.56%) |
Dec 20, 2022 | 3.390 | 3.480 | 3.000 | 3.050 | 125,222 | -0.22(-6.73%) |
Dec 19, 2022 | 3.200 | 3.320 | 3.082 | 3.270 | 45,877 | +0.01(+0.31%) |
Dec 16, 2022 | 3.460 | 3.540 | 3.090 | 3.260 | 130,822 | -0.26(-7.39%) |
Dec 15, 2022 | 3.590 | 3.910 | 3.300 | 3.520 | 49,687 | -0.03(-0.85%) |
Dec 14, 2022 | 3.720 | 3.830 | 3.550 | 3.550 | 42,506 | -0.20(-5.33%) |
Dec 13, 2022 | 3.900 | 3.940 | 3.640 | 3.750 | 46,416 | -0.08(-2.09%) |
Dec 12, 2022 | 3.970 | 4.020 | 3.570 | 3.830 | 76,226 | -0.05(-1.29%) |
Dec 09, 2022 | 3.570 | 4.050 | 3.570 | 3.880 | 30,640 | +0.23(+6.30%) |
Dec 08, 2022 | 3.620 | 3.800 | 3.620 | 3.650 | 82,029 | +0.07(+1.96%) |
Dec 07, 2022 | 3.720 | 3.760 | 3.550 | 3.580 | 27,062 | -0.18(-4.79%) |
Dec 06, 2022 | 3.950 | 4.153 | 3.630 | 3.760 | 70,809 | -0.17(-4.33%) |
Dec 05, 2022 | 3.830 | 4.010 | 3.780 | 3.930 | 49,935 | +0.07(+1.81%) |
Dec 02, 2022 | 3.950 | 3.950 | 3.780 | 3.860 | 14,504 | -0.15(-3.74%) |
Dec 01, 2022 | 3.890 | 4.080 | 3.830 | 4.010 | 67,929 | +0.01(+0.25%) |
Nov 30, 2022 | 3.930 | 4.010 | 3.900 | 4.000 | 50,599 | +0.11(+2.83%) |
Nov 29, 2022 | 3.980 | 4.025 | 3.720 | 3.890 | 63,313 | -0.09(-2.26%) |
Nov 28, 2022 | 4.120 | 4.170 | 3.900 | 3.980 | 71,323 | -0.07(-1.73%) |
Nov 25, 2022 | 3.930 | 4.090 | 3.920 | 4.050 | 83,661 | +0.06(+1.50%) |
Nov 23, 2022 | 3.900 | 4.090 | 3.900 | 3.990 | 70,596 | +0.06(+1.53%) |
Nov 22, 2022 | 3.570 | 3.980 | 3.550 | 3.930 | 41,597 | +0.36(+10.08%) |
Nov 21, 2022 | 3.510 | 3.860 | 3.450 | 3.570 | 121,735 | +0.06(+1.71%) |
Nov 18, 2022 | 3.560 | 3.690 | 3.450 | 3.510 | 79,114 | -0.03(-0.85%) |
Nov 17, 2022 | 3.510 | 3.540 | 3.445 | 3.540 | 26,161 | +0.10(+2.91%) |
Nov 16, 2022 | 3.550 | 3.600 | 3.430 | 3.440 | 49,896 | -0.09(-2.55%) |
Nov 15, 2022 | 3.510 | 3.600 | 3.500 | 3.530 | 18,095 | +0.01(+0.28%) |
Nov 14, 2022 | 3.490 | 3.670 | 3.400 | 3.520 | 484,103 | -0.03(-0.85%) |
Nov 11, 2022 | 3.510 | 3.685 | 3.441 | 3.550 | 17,237 | +0.09(+2.60%) |
Nov 10, 2022 | 3.510 | 3.610 | 3.400 | 3.460 | 167,329 | +0.09(+2.67%) |
Nov 09, 2022 | 3.400 | 3.530 | 3.360 | 3.370 | 31,389 | -0.01(-0.30%) |
Nov 08, 2022 | 3.610 | 3.690 | 3.326 | 3.380 | 27,027 | -0.20(-5.59%) |
Nov 07, 2022 | 3.760 | 3.760 | 3.530 | 3.580 | 29,383 | -0.11(-2.98%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.545 | 3.690 | 30,275 | -0.27(-6.82%) |
Nov 03, 2022 | 4.070 | 4.070 | 3.830 | 3.960 | 23,515 | -0.15(-3.65%) |
Nov 02, 2022 | 4.160 | 4.180 | 3.970 | 4.110 | 56,830 | -0.05(-1.20%) |
Nov 01, 2022 | 4.000 | 4.510 | 3.920 | 4.160 | 123,218 | +0.19(+4.79%) |
Oct 31, 2022 | 3.980 | 4.095 | 3.940 | 3.970 | 36,496 | -0.03(-0.75%) |
Oct 28, 2022 | 3.900 | 4.240 | 3.850 | 4.000 | 33,082 | +0.12(+3.09%) |
Oct 27, 2022 | 3.990 | 4.050 | 3.840 | 3.880 | 35,695 | -0.11(-2.76%) |
Oct 26, 2022 | 3.990 | 4.130 | 3.945 | 3.990 | 213,177 | -0.01(-0.25%) |
Oct 25, 2022 | 3.600 | 4.030 | 3.600 | 4.000 | 703,929 | +0.44(+12.36%) |
Oct 24, 2022 | 3.640 | 3.790 | 3.490 | 3.560 | 28,829 | -0.13(-3.52%) |
Oct 21, 2022 | 3.930 | 3.930 | 3.520 | 3.690 | 1,041,019 | -0.23(-5.87%) |
Oct 20, 2022 | 3.520 | 4.030 | 3.520 | 3.920 | 133,658 | +0.35(+9.80%) |
Oct 19, 2022 | 3.770 | 3.835 | 3.520 | 3.570 | 78,351 | -0.18(-4.80%) |
Oct 18, 2022 | 3.800 | 3.910 | 3.700 | 3.750 | 22,239 | -0.07(-1.83%) |
Oct 17, 2022 | 4.020 | 4.030 | 3.770 | 3.820 | 32,747 | -0.19(-4.74%) |
Oct 14, 2022 | 4.220 | 4.250 | 3.862 | 4.010 | 111,482 | -0.18(-4.30%) |
Oct 13, 2022 | 3.950 | 4.230 | 3.770 | 4.190 | 135,074 | +0.16(+3.97%) |
Oct 12, 2022 | 4.040 | 4.040 | 3.810 | 4.030 | 22,486 | +0.02(+0.50%) |
Oct 11, 2022 | 3.850 | 4.120 | 3.800 | 4.010 | 417,025 | +0.13(+3.35%) |
Oct 10, 2022 | 3.700 | 4.020 | 3.680 | 3.880 | 97,408 | +0.08(+2.11%) |
Oct 07, 2022 | 3.680 | 3.850 | 3.680 | 3.800 | 18,703 | -0.10(-2.56%) |
Oct 06, 2022 | 3.810 | 3.930 | 3.716 | 3.900 | 34,210 | +0.04(+1.04%) |
Oct 05, 2022 | 3.930 | 3.930 | 3.750 | 3.860 | 36,925 | -0.12(-3.02%) |
Oct 04, 2022 | 4.200 | 4.210 | 3.840 | 3.980 | 64,736 | -0.08(-1.97%) |