Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.230 | 2.400 | 2.163 | 2.200 | 961,937 | -0.05(-2.22%) |
Dec 29, 2022 | 2.190 | 2.290 | 2.120 | 2.250 | 943,199 | +0.11(+5.14%) |
Dec 28, 2022 | 2.300 | 2.340 | 2.130 | 2.140 | 502,936 | -0.13(-5.73%) |
Dec 27, 2022 | 2.550 | 2.545 | 2.240 | 2.270 | 533,468 | -0.26(-10.28%) |
Dec 23, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 338,482 | -0.09(-3.44%) |
Dec 22, 2022 | 2.690 | 2.690 | 2.582 | 2.620 | 216,675 | -0.07(-2.60%) |
Dec 21, 2022 | 2.590 | 2.750 | 2.580 | 2.690 | 368,050 | +0.10(+3.86%) |
Dec 20, 2022 | 2.580 | 2.610 | 2.450 | 2.590 | 385,185 | -0.05(-1.89%) |
Dec 19, 2022 | 2.700 | 2.720 | 2.550 | 2.640 | 680,090 | -0.08(-2.94%) |
Dec 16, 2022 | 2.660 | 2.760 | 2.570 | 2.720 | 2,312,665 | +0.10(+3.82%) |
Dec 15, 2022 | 2.630 | 2.700 | 2.600 | 2.620 | 498,623 | -0.07(-2.60%) |
Dec 14, 2022 | 2.700 | 2.730 | 2.640 | 2.690 | 287,780 | -0.02(-0.74%) |
Dec 13, 2022 | 2.680 | 2.780 | 2.645 | 2.710 | 372,114 | +0.05(+1.88%) |
Dec 12, 2022 | 2.640 | 2.710 | 2.550 | 2.660 | 424,662 | +0.02(+0.76%) |
Dec 09, 2022 | 2.750 | 2.810 | 2.640 | 2.640 | 807,420 | -0.02(-0.75%) |
Dec 08, 2022 | 2.790 | 2.790 | 2.630 | 2.660 | 499,306 | -0.16(-5.67%) |
Dec 07, 2022 | 2.800 | 2.850 | 2.705 | 2.820 | 671,639 | +0.04(+1.44%) |
Dec 06, 2022 | 2.860 | 2.870 | 2.675 | 2.780 | 562,414 | -0.05(-1.77%) |
Dec 05, 2022 | 2.680 | 2.870 | 2.620 | 2.830 | 941,756 | +0.18(+6.79%) |
Dec 02, 2022 | 2.650 | 2.678 | 2.610 | 2.650 | 291,168 | -0.04(-1.30%) |
Dec 01, 2022 | 2.560 | 2.780 | 2.560 | 2.685 | 1,128,046 | +0.14(+5.29%) |
Nov 30, 2022 | 2.690 | 2.760 | 2.550 | 2.550 | 951,377 | -0.15(-5.56%) |
Nov 29, 2022 | 2.710 | 2.740 | 2.640 | 2.700 | 226,985 | +0.00(+0.00%) |
Nov 28, 2022 | 2.740 | 2.800 | 2.690 | 2.700 | 270,390 | -0.08(-2.88%) |
Nov 25, 2022 | 2.800 | 2.830 | 2.720 | 2.780 | 167,437 | +0.01(+0.36%) |
Nov 23, 2022 | 2.780 | 2.825 | 2.690 | 2.770 | 355,685 | +0.01(+0.36%) |
Nov 22, 2022 | 2.750 | 2.790 | 2.650 | 2.760 | 330,312 | +0.04(+1.47%) |
Nov 21, 2022 | 2.670 | 2.770 | 2.600 | 2.720 | 418,182 | +0.01(+0.37%) |
Nov 18, 2022 | 2.800 | 2.830 | 2.620 | 2.710 | 360,041 | -0.05(-1.81%) |
Nov 17, 2022 | 2.860 | 2.920 | 2.720 | 2.760 | 725,384 | -0.17(-5.80%) |
Nov 16, 2022 | 2.930 | 3.100 | 2.870 | 2.930 | 957,212 | +0.07(+2.45%) |
Nov 15, 2022 | 2.860 | 2.960 | 2.820 | 2.860 | 337,091 | +0.02(+0.70%) |
Nov 14, 2022 | 2.950 | 2.950 | 2.720 | 2.840 | 533,222 | -0.05(-1.73%) |
Nov 11, 2022 | 2.570 | 2.910 | 2.570 | 2.890 | 780,262 | +0.29(+11.15%) |
Nov 10, 2022 | 2.430 | 2.619 | 2.430 | 2.600 | 851,088 | +0.19(+7.88%) |
Nov 09, 2022 | 2.570 | 2.570 | 2.350 | 2.410 | 538,401 | -0.17(-6.59%) |
Nov 08, 2022 | 2.660 | 2.680 | 2.540 | 2.580 | 440,784 | -0.07(-2.64%) |
Nov 07, 2022 | 2.750 | 2.750 | 2.520 | 2.650 | 508,256 | -0.01(-0.38%) |
Nov 04, 2022 | 2.930 | 2.930 | 2.590 | 2.660 | 656,327 | -0.22(-7.64%) |
Nov 03, 2022 | 2.780 | 2.890 | 2.730 | 2.880 | 316,668 | +0.09(+3.23%) |
Nov 02, 2022 | 2.970 | 2.970 | 2.770 | 2.790 | 413,787 | -0.14(-4.78%) |
Nov 01, 2022 | 2.980 | 3.020 | 2.920 | 2.930 | 379,163 | +0.00(+0.00%) |
Oct 31, 2022 | 3.040 | 3.070 | 2.910 | 2.930 | 388,768 | -0.09(-2.98%) |
Oct 28, 2022 | 2.980 | 3.070 | 2.880 | 3.020 | 765,886 | +0.12(+4.14%) |
Oct 27, 2022 | 2.960 | 3.120 | 2.880 | 2.900 | 718,700 | -0.01(-0.34%) |
Oct 26, 2022 | 2.840 | 2.950 | 2.755 | 2.910 | 549,689 | +0.10(+3.56%) |
Oct 25, 2022 | 2.670 | 2.830 | 2.660 | 2.810 | 591,984 | +0.14(+5.24%) |
Oct 24, 2022 | 2.800 | 2.800 | 2.580 | 2.670 | 1,013,196 | -0.13(-4.64%) |
Oct 21, 2022 | 2.830 | 2.855 | 2.740 | 2.800 | 542,216 | -0.04(-1.41%) |
Oct 20, 2022 | 2.840 | 2.889 | 2.800 | 2.840 | 364,985 | +0.02(+0.71%) |
Oct 19, 2022 | 3.040 | 3.090 | 2.780 | 2.820 | 777,366 | -0.28(-9.03%) |
Oct 18, 2022 | 2.950 | 3.380 | 2.890 | 3.100 | 2,863,961 | +0.23(+8.01%) |
Oct 17, 2022 | 2.920 | 2.970 | 2.810 | 2.870 | 895,941 | -0.02(-0.69%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.750 | 2.890 | 450,259 | +0.06(+2.12%) |
Oct 13, 2022 | 2.960 | 2.967 | 2.770 | 2.830 | 1,263,215 | -0.17(-5.67%) |
Oct 12, 2022 | 2.990 | 3.030 | 2.910 | 3.000 | 374,369 | +0.01(+0.33%) |
Oct 11, 2022 | 2.990 | 3.135 | 2.940 | 2.990 | 653,834 | -0.01(-0.33%) |
Oct 10, 2022 | 3.100 | 3.100 | 2.880 | 3.000 | 794,750 | -0.08(-2.60%) |
Oct 07, 2022 | 3.270 | 3.330 | 3.010 | 3.080 | 998,281 | -0.22(-6.67%) |
Oct 06, 2022 | 3.480 | 3.530 | 3.150 | 3.300 | 1,365,393 | -0.22(-6.25%) |
Oct 05, 2022 | 3.460 | 3.540 | 3.240 | 3.520 | 1,016,310 | +0.02(+0.57%) |
Oct 04, 2022 | 3.350 | 3.510 | 3.240 | 3.500 | 1,498,781 | +0.19(+5.74%) |