Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.932 | 3.963 | 3.886 | 3.925 | 1,346,178 | -0.01(-0.20%) |
Dec 29, 2022 | 3.956 | 3.987 | 3.932 | 3.932 | 1,475,758 | -0.02(-0.59%) |
Dec 28, 2022 | 3.870 | 3.963 | 3.855 | 3.956 | 1,837,923 | +0.11(+2.82%) |
Dec 27, 2022 | 3.940 | 3.940 | 3.839 | 3.847 | 1,698,551 | -0.08(-1.97%) |
Dec 23, 2022 | 3.863 | 3.936 | 3.847 | 3.925 | 1,245,680 | +0.08(+2.01%) |
Dec 22, 2022 | 3.863 | 3.870 | 3.816 | 3.847 | 969,359 | -0.02(-0.40%) |
Dec 21, 2022 | 3.847 | 3.863 | 3.778 | 3.863 | 2,072,841 | +0.04(+1.01%) |
Dec 20, 2022 | 3.855 | 3.855 | 3.793 | 3.824 | 2,264,148 | -0.04(-1.00%) |
Dec 19, 2022 | 3.870 | 3.878 | 3.839 | 3.863 | 1,924,980 | -0.01(-0.20%) |
Dec 16, 2022 | 3.847 | 3.878 | 3.793 | 3.870 | 2,698,718 | -0.03(-0.79%) |
Dec 15, 2022 | 3.925 | 3.932 | 3.832 | 3.901 | 1,472,946 | -0.00(-0.10%) |
Dec 14, 2022 | 3.928 | 3.928 | 3.875 | 3.905 | 2,824,499 | -0.02(-0.58%) |
Dec 13, 2022 | 3.928 | 3.943 | 3.913 | 3.928 | 2,138,512 | +0.05(+1.38%) |
Dec 12, 2022 | 3.852 | 3.875 | 3.844 | 3.875 | 1,239,968 | +0.02(+0.59%) |
Dec 09, 2022 | 3.867 | 3.882 | 3.844 | 3.852 | 1,181,750 | -0.02(-0.39%) |
Dec 08, 2022 | 3.921 | 3.921 | 3.852 | 3.867 | 1,793,535 | -0.01(-0.20%) |
Dec 07, 2022 | 3.890 | 3.928 | 3.863 | 3.875 | 1,779,348 | -0.04(-0.97%) |
Dec 06, 2022 | 3.936 | 3.974 | 3.898 | 3.913 | 1,054,093 | -0.05(-1.35%) |
Dec 05, 2022 | 3.936 | 3.982 | 3.913 | 3.966 | 1,331,530 | +0.02(+0.39%) |
Dec 02, 2022 | 3.928 | 4.012 | 3.905 | 3.951 | 1,170,958 | -0.02(-0.38%) |
Dec 01, 2022 | 3.951 | 4.004 | 3.921 | 3.966 | 1,371,629 | +0.05(+1.17%) |
Nov 30, 2022 | 3.890 | 3.943 | 3.867 | 3.921 | 1,543,627 | +0.05(+1.18%) |
Nov 29, 2022 | 3.890 | 3.905 | 3.856 | 3.875 | 954,264 | -0.02(-0.39%) |
Nov 28, 2022 | 3.890 | 3.943 | 3.875 | 3.890 | 1,387,870 | -0.02(-0.39%) |
Nov 25, 2022 | 3.913 | 3.928 | 3.898 | 3.905 | 464,164 | +0.00(+0.00%) |
Nov 23, 2022 | 3.905 | 3.959 | 3.867 | 3.905 | 853,785 | +0.01(+0.20%) |
Nov 22, 2022 | 3.928 | 3.936 | 3.867 | 3.898 | 1,072,432 | -0.02(-0.39%) |
Nov 21, 2022 | 3.943 | 3.951 | 3.875 | 3.913 | 1,476,609 | -0.03(-0.77%) |
Nov 18, 2022 | 4.004 | 4.027 | 3.936 | 3.943 | 895,467 | -0.03(-0.77%) |
Nov 17, 2022 | 3.982 | 4.020 | 3.966 | 3.974 | 755,130 | -0.01(-0.19%) |
Nov 16, 2022 | 4.119 | 4.119 | 3.966 | 3.982 | 1,816,218 | -0.14(-3.51%) |
Nov 15, 2022 | 4.187 | 4.195 | 4.088 | 4.126 | 2,909,565 | -0.06(-1.55%) |
Nov 14, 2022 | 4.169 | 4.249 | 4.159 | 4.191 | 2,607,984 | +0.03(+0.72%) |
Nov 11, 2022 | 4.221 | 4.244 | 4.139 | 4.161 | 1,382,711 | -0.06(-1.43%) |
Nov 10, 2022 | 4.214 | 4.263 | 4.184 | 4.221 | 3,082,455 | +0.10(+2.37%) |
Nov 09, 2022 | 4.214 | 4.229 | 4.109 | 4.124 | 926,212 | -0.11(-2.49%) |
Nov 08, 2022 | 4.169 | 4.304 | 4.101 | 4.229 | 1,293,112 | +0.08(+1.81%) |
Nov 07, 2022 | 4.131 | 4.236 | 4.093 | 4.154 | 1,528,079 | +0.07(+1.66%) |
Nov 04, 2022 | 4.063 | 4.116 | 4.026 | 4.086 | 751,833 | +0.06(+1.50%) |
Nov 03, 2022 | 4.026 | 4.086 | 3.951 | 4.026 | 1,002,559 | +0.00(+0.00%) |
Nov 02, 2022 | 4.109 | 4.124 | 4.026 | 4.026 | 1,214,029 | -0.08(-2.01%) |
Nov 01, 2022 | 4.048 | 4.116 | 4.026 | 4.109 | 1,256,605 | +0.11(+2.63%) |
Oct 31, 2022 | 4.101 | 4.101 | 3.966 | 4.003 | 1,039,644 | -0.05(-1.30%) |
Oct 28, 2022 | 3.890 | 4.063 | 3.875 | 4.056 | 1,266,921 | +0.17(+4.46%) |
Oct 27, 2022 | 3.838 | 3.938 | 3.834 | 3.883 | 774,282 | +0.08(+2.18%) |
Oct 26, 2022 | 3.792 | 3.853 | 3.770 | 3.800 | 883,811 | +0.02(+0.40%) |
Oct 25, 2022 | 3.740 | 3.852 | 3.732 | 3.785 | 1,473,330 | +0.06(+1.62%) |
Oct 24, 2022 | 3.740 | 3.772 | 3.695 | 3.725 | 948,019 | +0.01(+0.20%) |
Oct 21, 2022 | 3.687 | 3.725 | 3.650 | 3.717 | 949,841 | +0.03(+0.82%) |
Oct 20, 2022 | 3.725 | 3.732 | 3.665 | 3.687 | 923,271 | +0.00(+0.00%) |
Oct 19, 2022 | 3.665 | 3.740 | 3.650 | 3.687 | 1,037,616 | +0.00(+0.00%) |
Oct 18, 2022 | 3.740 | 3.762 | 3.650 | 3.687 | 1,269,121 | +0.00(+0.00%) |
Oct 17, 2022 | 3.838 | 3.860 | 3.676 | 3.687 | 1,551,240 | -0.09(-2.39%) |
Oct 14, 2022 | 3.868 | 3.890 | 3.777 | 3.777 | 927,989 | -0.06(-1.67%) |
Oct 13, 2022 | 3.715 | 3.878 | 3.708 | 3.841 | 1,744,337 | +0.02(+0.58%) |
Oct 12, 2022 | 3.730 | 3.864 | 3.689 | 3.819 | 1,719,882 | +0.14(+3.83%) |
Oct 11, 2022 | 3.671 | 3.789 | 3.637 | 3.678 | 1,168,714 | -0.01(-0.40%) |
Oct 10, 2022 | 3.738 | 3.772 | 3.667 | 3.693 | 1,293,064 | -0.04(-1.19%) |
Oct 07, 2022 | 3.738 | 3.775 | 3.663 | 3.738 | 1,229,661 | -0.04(-1.18%) |
Oct 06, 2022 | 3.841 | 3.923 | 3.752 | 3.782 | 1,292,221 | -0.06(-1.54%) |
Oct 05, 2022 | 4.005 | 4.042 | 3.730 | 3.841 | 3,048,247 | -0.22(-5.47%) |
Oct 04, 2022 | 3.953 | 4.106 | 3.953 | 4.064 | 1,344,051 | +0.16(+4.18%) |