Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.530 | 3.980 | 3.530 | 3.880 | 58,060 | +0.25(+7.03%) |
Dec 29, 2022 | 3.450 | 3.670 | 3.350 | 3.625 | 32,900 | +0.25(+7.25%) |
Dec 28, 2022 | 3.320 | 3.410 | 3.260 | 3.380 | 53,285 | +0.07(+2.11%) |
Dec 27, 2022 | 3.500 | 3.500 | 3.310 | 3.310 | 26,690 | -0.19(-5.43%) |
Dec 23, 2022 | 3.340 | 3.500 | 3.300 | 3.500 | 34,769 | +0.10(+2.94%) |
Dec 22, 2022 | 3.440 | 3.460 | 3.200 | 3.400 | 11,255 | -0.05(-1.45%) |
Dec 21, 2022 | 3.338 | 3.620 | 3.338 | 3.450 | 19,252 | +0.06(+1.77%) |
Dec 20, 2022 | 3.320 | 3.500 | 3.320 | 3.390 | 31,839 | -0.02(-0.59%) |
Dec 19, 2022 | 3.600 | 3.690 | 3.390 | 3.410 | 38,234 | -0.30(-8.09%) |
Dec 16, 2022 | 3.640 | 3.800 | 3.620 | 3.710 | 10,768 | -0.03(-0.80%) |
Dec 15, 2022 | 3.610 | 3.805 | 3.550 | 3.740 | 15,960 | +0.05(+1.36%) |
Dec 14, 2022 | 3.800 | 3.945 | 3.620 | 3.690 | 12,418 | -0.12(-3.15%) |
Dec 13, 2022 | 4.000 | 4.050 | 3.700 | 3.810 | 21,641 | -0.14(-3.54%) |
Dec 12, 2022 | 3.960 | 4.030 | 3.810 | 3.950 | 11,063 | -0.06(-1.50%) |
Dec 09, 2022 | 3.850 | 4.110 | 3.840 | 4.010 | 49,061 | +0.17(+4.43%) |
Dec 08, 2022 | 3.600 | 3.895 | 3.600 | 3.840 | 42,556 | +0.12(+3.23%) |
Dec 07, 2022 | 3.620 | 3.720 | 3.560 | 3.720 | 2,937 | +0.05(+1.36%) |
Dec 06, 2022 | 3.783 | 3.880 | 3.650 | 3.670 | 23,949 | -0.18(-4.68%) |
Dec 05, 2022 | 3.740 | 3.920 | 3.740 | 3.850 | 14,249 | +0.00(+0.00%) |
Dec 02, 2022 | 3.690 | 3.940 | 3.666 | 3.850 | 40,853 | +0.15(+4.05%) |
Dec 01, 2022 | 3.690 | 3.790 | 3.620 | 3.700 | 17,942 | -0.04(-1.07%) |
Nov 30, 2022 | 3.600 | 3.793 | 3.580 | 3.740 | 19,698 | +0.12(+3.31%) |
Nov 29, 2022 | 3.601 | 3.720 | 3.564 | 3.620 | 18,512 | +0.05(+1.40%) |
Nov 28, 2022 | 3.580 | 3.620 | 3.530 | 3.570 | 8,686 | -0.08(-2.19%) |
Nov 25, 2022 | 3.720 | 3.720 | 3.650 | 3.650 | 2,498 | +0.04(+1.11%) |
Nov 23, 2022 | 3.580 | 3.740 | 3.571 | 3.610 | 8,401 | -0.01(-0.28%) |
Nov 22, 2022 | 3.500 | 3.687 | 3.500 | 3.620 | 6,271 | +0.07(+1.97%) |
Nov 21, 2022 | 3.550 | 3.590 | 3.440 | 3.550 | 7,546 | +0.02(+0.57%) |
Nov 18, 2022 | 3.720 | 3.720 | 3.490 | 3.530 | 27,888 | -0.15(-4.08%) |
Nov 17, 2022 | 3.700 | 3.800 | 3.623 | 3.680 | 19,106 | -0.14(-3.66%) |
Nov 16, 2022 | 3.880 | 4.000 | 3.814 | 3.820 | 10,441 | -0.10(-2.55%) |
Nov 15, 2022 | 3.970 | 4.050 | 3.760 | 3.920 | 28,163 | -0.14(-3.45%) |
Nov 14, 2022 | 3.840 | 4.180 | 3.800 | 4.060 | 51,046 | +0.26(+6.84%) |
Nov 11, 2022 | 3.640 | 3.800 | 3.636 | 3.800 | 2,712 | +0.13(+3.54%) |
Nov 10, 2022 | 3.590 | 3.680 | 3.565 | 3.670 | 19,012 | +0.11(+3.08%) |
Nov 09, 2022 | 3.470 | 3.690 | 3.470 | 3.561 | 34,733 | +0.05(+1.44%) |
Nov 08, 2022 | 3.419 | 3.590 | 3.419 | 3.510 | 10,483 | -0.04(-0.99%) |
Nov 07, 2022 | 3.520 | 3.630 | 3.420 | 3.545 | 22,551 | -0.06(-1.53%) |
Nov 04, 2022 | 3.420 | 3.682 | 3.420 | 3.600 | 32,698 | +0.08(+2.27%) |
Nov 03, 2022 | 3.450 | 3.616 | 3.450 | 3.520 | 8,615 | +0.04(+1.15%) |
Nov 02, 2022 | 3.600 | 3.610 | 3.480 | 3.480 | 6,735 | -0.16(-4.40%) |
Nov 01, 2022 | 3.560 | 3.640 | 3.450 | 3.640 | 15,923 | +0.20(+5.81%) |
Oct 31, 2022 | 3.410 | 3.540 | 3.410 | 3.440 | 3,708 | -0.02(-0.58%) |
Oct 28, 2022 | 3.400 | 3.530 | 3.400 | 3.460 | 13,254 | +0.08(+2.37%) |
Oct 27, 2022 | 3.380 | 3.430 | 3.330 | 3.380 | 8,752 | -0.02(-0.59%) |
Oct 26, 2022 | 3.350 | 3.439 | 3.270 | 3.400 | 9,801 | +0.10(+3.03%) |
Oct 25, 2022 | 3.250 | 3.370 | 3.210 | 3.300 | 16,441 | +0.10(+3.12%) |
Oct 24, 2022 | 3.400 | 3.400 | 3.165 | 3.200 | 35,192 | -0.15(-4.48%) |
Oct 21, 2022 | 3.400 | 3.460 | 3.350 | 3.350 | 15,158 | -0.06(-1.76%) |
Oct 20, 2022 | 3.350 | 3.500 | 3.350 | 3.410 | 14,534 | +0.03(+0.89%) |
Oct 19, 2022 | 3.510 | 3.585 | 3.360 | 3.380 | 38,924 | -0.14(-3.98%) |
Oct 18, 2022 | 3.430 | 3.576 | 3.430 | 3.520 | 10,874 | -0.04(-1.12%) |
Oct 17, 2022 | 3.530 | 3.690 | 3.430 | 3.560 | 27,491 | -0.03(-0.84%) |
Oct 14, 2022 | 3.560 | 3.600 | 3.408 | 3.590 | 20,448 | +0.13(+3.76%) |
Oct 13, 2022 | 3.460 | 3.460 | 3.370 | 3.460 | 9,634 | +0.05(+1.47%) |
Oct 12, 2022 | 3.505 | 3.577 | 3.410 | 3.410 | 10,879 | -0.03(-0.87%) |
Oct 11, 2022 | 3.620 | 3.620 | 3.380 | 3.440 | 29,883 | -0.18(-4.97%) |
Oct 10, 2022 | 3.810 | 3.882 | 3.620 | 3.620 | 12,200 | -0.27(-6.94%) |
Oct 07, 2022 | 3.900 | 3.962 | 3.770 | 3.890 | 17,952 | -0.09(-2.23%) |
Oct 06, 2022 | 3.850 | 4.000 | 3.805 | 3.979 | 53,598 | +0.11(+2.95%) |
Oct 05, 2022 | 3.810 | 3.950 | 3.810 | 3.865 | 36,885 | -0.04(-1.15%) |
Oct 04, 2022 | 3.640 | 4.000 | 3.640 | 3.910 | 93,682 | +0.33(+9.22%) |