Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.330 | 2.495 | 2.300 | 2.460 | 2,645,054 | +0.06(+2.50%) |
Dec 29, 2022 | 2.190 | 2.440 | 2.190 | 2.400 | 2,347,876 | +0.20(+9.09%) |
Dec 28, 2022 | 2.140 | 2.260 | 2.120 | 2.200 | 1,891,338 | +0.05(+2.33%) |
Dec 27, 2022 | 2.270 | 2.285 | 2.130 | 2.150 | 3,119,992 | -0.09(-4.02%) |
Dec 23, 2022 | 2.200 | 2.255 | 2.140 | 2.240 | 2,540,918 | +0.02(+0.90%) |
Dec 22, 2022 | 2.200 | 2.280 | 2.115 | 2.220 | 8,733,607 | +0.00(+0.00%) |
Dec 21, 2022 | 2.150 | 2.230 | 2.010 | 2.220 | 5,187,524 | +0.05(+2.30%) |
Dec 20, 2022 | 2.190 | 2.200 | 2.080 | 2.170 | 3,867,462 | +0.04(+1.88%) |
Dec 19, 2022 | 2.000 | 2.180 | 1.910 | 2.130 | 4,438,715 | -0.05(-2.29%) |
Dec 16, 2022 | 2.050 | 2.200 | 1.870 | 2.180 | 17,272,288 | +0.13(+6.34%) |
Dec 15, 2022 | 2.400 | 2.405 | 2.010 | 2.050 | 6,150,668 | -0.39(-15.98%) |
Dec 14, 2022 | 2.640 | 2.695 | 2.420 | 2.440 | 3,838,774 | -0.26(-9.63%) |
Dec 13, 2022 | 2.870 | 3.000 | 2.610 | 2.700 | 3,269,071 | -0.15(-5.26%) |
Dec 12, 2022 | 2.860 | 2.990 | 2.820 | 2.850 | 3,564,950 | -0.01(-0.35%) |
Dec 09, 2022 | 3.100 | 3.100 | 2.860 | 2.860 | 2,626,236 | -0.24(-7.74%) |
Dec 08, 2022 | 3.180 | 3.285 | 3.050 | 3.100 | 1,794,846 | -0.08(-2.52%) |
Dec 07, 2022 | 3.210 | 3.320 | 3.115 | 3.180 | 3,838,767 | -0.02(-0.63%) |
Dec 06, 2022 | 3.480 | 3.515 | 3.130 | 3.200 | 1,555,181 | -0.26(-7.51%) |
Dec 05, 2022 | 3.780 | 3.790 | 3.400 | 3.460 | 2,114,276 | -0.32(-8.47%) |
Dec 02, 2022 | 3.500 | 3.860 | 3.440 | 3.780 | 2,134,446 | +0.27(+7.69%) |
Dec 01, 2022 | 3.740 | 3.830 | 3.430 | 3.510 | 1,413,536 | -0.25(-6.65%) |
Nov 30, 2022 | 3.510 | 3.790 | 3.510 | 3.760 | 2,816,836 | +0.25(+7.12%) |
Nov 29, 2022 | 3.470 | 3.770 | 3.450 | 3.510 | 2,034,388 | +0.02(+0.57%) |
Nov 28, 2022 | 3.440 | 3.605 | 3.430 | 3.490 | 1,562,363 | -0.02(-0.57%) |
Nov 25, 2022 | 3.450 | 3.630 | 3.420 | 3.510 | 835,243 | +0.02(+0.57%) |
Nov 23, 2022 | 3.370 | 3.690 | 3.370 | 3.490 | 2,032,103 | +0.06(+1.75%) |
Nov 22, 2022 | 3.300 | 3.430 | 3.040 | 3.430 | 1,473,988 | +0.12(+3.63%) |
Nov 21, 2022 | 3.350 | 3.445 | 3.280 | 3.310 | 1,827,646 | -0.01(-0.30%) |
Nov 18, 2022 | 3.420 | 3.420 | 3.260 | 3.320 | 2,889,435 | -0.02(-0.60%) |
Nov 17, 2022 | 3.380 | 3.620 | 3.295 | 3.340 | 3,987,919 | -0.10(-2.91%) |
Nov 16, 2022 | 3.600 | 3.600 | 3.180 | 3.440 | 3,044,440 | -0.21(-5.75%) |
Nov 15, 2022 | 3.750 | 3.815 | 3.570 | 3.650 | 3,525,885 | -0.05(-1.35%) |
Nov 14, 2022 | 3.540 | 3.860 | 3.480 | 3.700 | 3,104,858 | +0.03(+0.82%) |
Nov 11, 2022 | 3.860 | 3.955 | 3.330 | 3.670 | 5,145,419 | -0.22(-5.66%) |
Nov 10, 2022 | 4.700 | 4.750 | 3.435 | 3.890 | 8,780,491 | -1.56(-28.62%) |
Nov 09, 2022 | 5.550 | 5.550 | 5.310 | 5.450 | 1,545,285 | -0.11(-1.98%) |
Nov 08, 2022 | 5.460 | 5.705 | 5.400 | 5.560 | 1,965,258 | +0.13(+2.39%) |
Nov 07, 2022 | 5.500 | 5.630 | 5.375 | 5.430 | 1,203,794 | -0.06(-1.09%) |
Nov 04, 2022 | 5.430 | 5.510 | 5.260 | 5.490 | 1,356,474 | +0.16(+3.00%) |
Nov 03, 2022 | 5.180 | 5.430 | 5.135 | 5.330 | 895,102 | +0.02(+0.38%) |
Nov 02, 2022 | 5.290 | 5.310 | 1,632,578 | +0.01(+0.19%) | ||
Nov 01, 2022 | 5.200 | 5.340 | 5.165 | 5.300 | 1,019,313 | +0.16(+3.11%) |
Oct 31, 2022 | 5.300 | 5.450 | 5.090 | 5.140 | 1,696,070 | -0.26(-4.81%) |
Oct 28, 2022 | 5.330 | 5.525 | 5.240 | 5.400 | 2,810,885 | +0.12(+2.27%) |
Oct 27, 2022 | 5.260 | 5.380 | 5.030 | 5.280 | 1,521,672 | +0.09(+1.73%) |
Oct 26, 2022 | 4.990 | 5.320 | 4.950 | 5.190 | 1,437,101 | +0.19(+3.80%) |
Oct 25, 2022 | 4.900 | 5.100 | 4.830 | 5.000 | 2,154,090 | +0.05(+1.01%) |
Oct 24, 2022 | 4.770 | 4.960 | 4.610 | 4.950 | 876,518 | +0.14(+2.91%) |
Oct 21, 2022 | 4.520 | 4.820 | 4.440 | 4.810 | 1,606,906 | +0.30(+6.65%) |
Oct 20, 2022 | 4.310 | 4.600 | 4.265 | 4.510 | 1,394,468 | +0.21(+4.88%) |
Oct 19, 2022 | 4.970 | 5.100 | 4.190 | 4.300 | 4,931,761 | -1.20(-21.82%) |
Oct 18, 2022 | 5.390 | 5.540 | 5.340 | 5.500 | 1,434,866 | +0.22(+4.17%) |
Oct 17, 2022 | 5.030 | 5.310 | 4.990 | 5.280 | 2,294,374 | +0.33(+6.67%) |
Oct 14, 2022 | 5.230 | 5.240 | 4.870 | 4.950 | 1,296,762 | -0.25(-4.81%) |
Oct 13, 2022 | 5.000 | 5.250 | 4.872 | 5.200 | 3,169,362 | +0.04(+0.78%) |
Oct 12, 2022 | 5.100 | 5.210 | 4.825 | 5.160 | 1,307,569 | -0.04(-0.77%) |
Oct 11, 2022 | 4.750 | 5.235 | 4.750 | 5.200 | 1,834,050 | +0.38(+7.88%) |
Oct 10, 2022 | 4.830 | 4.890 | 4.740 | 4.820 | 1,193,861 | -0.02(-0.41%) |
Oct 07, 2022 | 5.000 | 5.200 | 4.830 | 4.840 | 1,506,524 | -0.28(-5.47%) |
Oct 06, 2022 | 5.060 | 5.210 | 4.990 | 5.120 | 1,060,834 | +0.06(+1.19%) |
Oct 05, 2022 | 5.010 | 5.120 | 4.905 | 5.060 | 1,707,486 | -0.02(-0.39%) |
Oct 04, 2022 | 4.630 | 5.115 | 4.610 | 5.080 | 4,526,193 | +0.50(+10.92%) |