Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.830 | 2.980 | 2.800 | 2.950 | 1,664,133 | +0.05(+1.72%) |
Dec 29, 2022 | 2.640 | 2.915 | 2.625 | 2.900 | 2,022,906 | +0.30(+11.54%) |
Dec 28, 2022 | 2.550 | 2.660 | 2.550 | 2.600 | 1,327,753 | +0.03(+1.17%) |
Dec 27, 2022 | 2.620 | 2.620 | 2.511 | 2.570 | 1,140,630 | -0.07(-2.65%) |
Dec 23, 2022 | 2.730 | 2.810 | 2.620 | 2.640 | 1,315,491 | -0.10(-3.65%) |
Dec 22, 2022 | 2.820 | 2.825 | 2.645 | 2.740 | 2,143,267 | -0.10(-3.52%) |
Dec 21, 2022 | 2.840 | 2.970 | 2.790 | 2.840 | 1,943,634 | +0.08(+2.90%) |
Dec 20, 2022 | 2.700 | 2.850 | 2.680 | 2.760 | 1,928,104 | +0.01(+0.36%) |
Dec 19, 2022 | 2.920 | 2.930 | 2.580 | 2.750 | 3,412,576 | -0.19(-6.46%) |
Dec 16, 2022 | 3.020 | 3.100 | 2.780 | 2.940 | 21,475,920 | -0.19(-6.07%) |
Dec 15, 2022 | 3.120 | 3.210 | 3.060 | 3.130 | 4,218,681 | -0.07(-2.19%) |
Dec 14, 2022 | 3.300 | 3.410 | 3.120 | 3.200 | 4,036,583 | -0.08(-2.44%) |
Dec 13, 2022 | 3.670 | 3.830 | 3.160 | 3.280 | 6,282,541 | -0.23(-6.55%) |
Dec 12, 2022 | 3.200 | 3.570 | 2.915 | 3.510 | 7,155,234 | +0.28(+8.67%) |
Dec 09, 2022 | 3.340 | 3.475 | 3.135 | 3.230 | 5,126,328 | +0.03(+0.94%) |
Dec 08, 2022 | 3.820 | 3.915 | 3.110 | 3.200 | 8,350,684 | -0.60(-15.79%) |
Dec 07, 2022 | 3.880 | 3.970 | 3.790 | 3.800 | 1,454,730 | -0.15(-3.80%) |
Dec 06, 2022 | 4.120 | 4.200 | 3.910 | 3.950 | 1,325,303 | -0.15(-3.66%) |
Dec 05, 2022 | 4.140 | 4.500 | 4.050 | 4.100 | 2,249,711 | -0.75(-15.46%) |
Dec 02, 2022 | 4.800 | 5.010 | 4.730 | 4.850 | 1,019,297 | -0.09(-1.82%) |
Dec 01, 2022 | 4.860 | 5.290 | 4.860 | 4.940 | 1,834,225 | +0.06(+1.23%) |
Nov 30, 2022 | 4.590 | 4.890 | 4.470 | 4.880 | 1,517,981 | +0.34(+7.49%) |
Nov 29, 2022 | 4.320 | 4.650 | 4.320 | 4.540 | 988,463 | +0.00(+0.00%) |
Nov 28, 2022 | 4.670 | 4.770 | 4.515 | 4.540 | 697,676 | -0.22(-4.62%) |
Nov 25, 2022 | 4.720 | 4.820 | 4.720 | 4.760 | 192,671 | -0.05(-1.04%) |
Nov 23, 2022 | 4.630 | 4.820 | 4.570 | 4.810 | 621,290 | +0.18(+3.89%) |
Nov 22, 2022 | 4.710 | 4.710 | 4.470 | 4.630 | 685,964 | -0.12(-2.53%) |
Nov 21, 2022 | 4.610 | 4.800 | 4.450 | 4.750 | 805,973 | +0.03(+0.64%) |
Nov 18, 2022 | 5.080 | 5.080 | 4.700 | 4.720 | 734,825 | -0.23(-4.65%) |
Nov 17, 2022 | 5.070 | 5.100 | 4.760 | 4.950 | 1,195,019 | -0.14(-2.75%) |
Nov 16, 2022 | 5.790 | 5.800 | 5.070 | 5.090 | 1,136,805 | -0.77(-13.14%) |
Nov 15, 2022 | 5.720 | 6.070 | 5.620 | 5.860 | 1,294,297 | +0.16(+2.81%) |
Nov 14, 2022 | 5.500 | 5.790 | 5.040 | 5.700 | 1,619,674 | +0.10(+1.79%) |
Nov 11, 2022 | 5.630 | 5.900 | 5.515 | 5.600 | 2,541,745 | -0.32(-5.41%) |
Nov 10, 2022 | 5.030 | 5.950 | 4.995 | 5.920 | 2,180,705 | +1.56(+35.78%) |
Nov 09, 2022 | 4.360 | 4.455 | 4.000 | 4.360 | 2,326,745 | -0.49(-10.10%) |
Nov 08, 2022 | 4.830 | 5.065 | 4.660 | 4.850 | 1,054,514 | +0.04(+0.83%) |
Nov 07, 2022 | 4.670 | 4.810 | 4.580 | 4.810 | 1,250,464 | +0.18(+3.89%) |
Nov 04, 2022 | 4.640 | 4.660 | 4.490 | 4.630 | 909,710 | +0.12(+2.66%) |
Nov 03, 2022 | 4.720 | 4.730 | 4.505 | 4.510 | 709,904 | -0.30(-6.24%) |
Nov 02, 2022 | 5.130 | 5.138 | 4.770 | 4.810 | 1,104,503 | -0.35(-6.78%) |
Nov 01, 2022 | 5.280 | 5.310 | 5.130 | 5.160 | 745,182 | +0.01(+0.19%) |
Oct 31, 2022 | 5.030 | 5.190 | 5.020 | 5.150 | 1,227,632 | +0.02(+0.39%) |
Oct 28, 2022 | 4.920 | 5.190 | 4.790 | 5.130 | 795,539 | +0.24(+4.91%) |
Oct 27, 2022 | 4.940 | 5.090 | 4.880 | 4.890 | 639,176 | +0.01(+0.20%) |
Oct 26, 2022 | 4.770 | 5.170 | 4.690 | 4.880 | 1,528,042 | +0.11(+2.31%) |
Oct 25, 2022 | 4.590 | 4.830 | 4.550 | 4.770 | 1,271,752 | +0.23(+5.07%) |
Oct 24, 2022 | 4.380 | 4.625 | 4.130 | 4.540 | 1,071,474 | +0.09(+2.02%) |
Oct 21, 2022 | 4.410 | 4.490 | 4.230 | 4.450 | 2,950,562 | +0.04(+0.91%) |
Oct 20, 2022 | 4.060 | 4.480 | 4.030 | 4.410 | 1,567,155 | +0.37(+9.16%) |
Oct 19, 2022 | 4.320 | 4.325 | 3.980 | 4.040 | 1,334,881 | -0.39(-8.80%) |
Oct 18, 2022 | 4.470 | 4.585 | 4.385 | 4.430 | 1,660,675 | +0.11(+2.55%) |
Oct 17, 2022 | 4.020 | 4.340 | 3.910 | 4.320 | 2,174,836 | +0.52(+13.68%) |
Oct 14, 2022 | 4.030 | 4.139 | 3.790 | 3.800 | 1,364,871 | -0.16(-4.04%) |
Oct 13, 2022 | 3.790 | 4.040 | 3.700 | 3.960 | 2,160,451 | -0.01(-0.25%) |
Oct 12, 2022 | 4.020 | 4.060 | 3.860 | 3.970 | 1,855,085 | -0.07(-1.73%) |
Oct 11, 2022 | 4.010 | 4.220 | 3.760 | 4.040 | 2,102,164 | -0.14(-3.35%) |
Oct 10, 2022 | 4.440 | 4.460 | 4.135 | 4.180 | 2,020,607 | -0.24(-5.43%) |
Oct 07, 2022 | 4.410 | 4.440 | 4.280 | 4.420 | 2,051,223 | -0.03(-0.67%) |
Oct 06, 2022 | 4.560 | 4.610 | 4.430 | 4.450 | 1,007,059 | -0.19(-4.09%) |
Oct 05, 2022 | 4.720 | 4.790 | 4.590 | 4.640 | 1,258,352 | -0.16(-3.33%) |
Oct 04, 2022 | 4.200 | 4.960 | 4.200 | 4.800 | 2,337,062 | +0.71(+17.36%) |