Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.760 | 3.796 | 3.560 | 3.780 | 64,704 | +0.08(+2.05%) |
Dec 29, 2022 | 3.752 | 3.796 | 3.600 | 3.704 | 50,053 | -0.05(-1.28%) |
Dec 28, 2022 | 3.674 | 3.804 | 3.562 | 3.752 | 36,341 | +0.00(+0.05%) |
Dec 27, 2022 | 3.900 | 3.954 | 3.600 | 3.750 | 40,993 | -0.05(-1.32%) |
Dec 23, 2022 | 4.268 | 4.290 | 3.800 | 3.800 | 49,161 | -0.39(-9.39%) |
Dec 22, 2022 | 4.000 | 4.198 | 3.932 | 4.194 | 36,004 | +0.22(+5.43%) |
Dec 21, 2022 | 4.600 | 4.880 | 3.900 | 3.978 | 237,229 | -0.43(-9.80%) |
Dec 20, 2022 | 4.480 | 4.560 | 4.200 | 4.410 | 16,671 | +0.04(+0.87%) |
Dec 19, 2022 | 4.174 | 4.646 | 4.174 | 4.372 | 51,853 | +0.17(+4.10%) |
Dec 16, 2022 | 4.200 | 4.400 | 4.032 | 4.200 | 37,850 | -0.06(-1.36%) |
Dec 15, 2022 | 4.118 | 4.364 | 4.100 | 4.258 | 26,950 | +0.06(+1.38%) |
Dec 14, 2022 | 4.200 | 4.400 | 4.176 | 4.200 | 34,621 | -0.20(-4.55%) |
Dec 13, 2022 | 4.200 | 4.400 | 4.082 | 4.400 | 80,912 | +0.20(+4.81%) |
Dec 12, 2022 | 3.900 | 4.210 | 3.900 | 4.198 | 28,965 | +0.23(+5.69%) |
Dec 09, 2022 | 4.166 | 4.166 | 3.782 | 3.972 | 30,816 | -0.03(-0.70%) |
Dec 08, 2022 | 4.000 | 4.196 | 3.822 | 4.000 | 18,333 | +0.00(+0.00%) |
Dec 07, 2022 | 4.036 | 4.300 | 4.000 | 4.000 | 22,846 | -0.21(-4.99%) |
Dec 06, 2022 | 4.340 | 4.400 | 4.002 | 4.210 | 47,471 | -0.10(-2.32%) |
Dec 05, 2022 | 4.162 | 4.578 | 4.162 | 4.310 | 41,981 | -0.19(-4.22%) |
Dec 02, 2022 | 4.314 | 4.600 | 4.102 | 4.500 | 62,821 | +0.24(+5.73%) |
Dec 01, 2022 | 4.400 | 4.400 | 4.200 | 4.256 | 50,841 | +0.15(+3.75%) |
Nov 30, 2022 | 4.000 | 4.398 | 3.998 | 4.102 | 144,858 | +0.10(+2.60%) |
Nov 29, 2022 | 3.920 | 3.998 | 3.704 | 3.998 | 80,697 | +0.30(+8.05%) |
Nov 28, 2022 | 3.798 | 3.898 | 3.660 | 3.700 | 65,778 | -0.09(-2.43%) |
Nov 25, 2022 | 3.840 | 3.840 | 3.572 | 3.792 | 57,633 | -0.02(-0.58%) |
Nov 23, 2022 | 4.412 | 4.514 | 3.700 | 3.814 | 150,504 | -0.60(-13.51%) |
Nov 22, 2022 | 4.400 | 4.600 | 4.216 | 4.410 | 22,060 | -0.09(-2.00%) |
Nov 21, 2022 | 4.700 | 4.716 | 4.260 | 4.500 | 24,242 | -0.07(-1.45%) |
Nov 18, 2022 | 4.720 | 4.740 | 4.440 | 4.566 | 73,132 | +0.17(+3.77%) |
Nov 17, 2022 | 4.402 | 4.596 | 4.266 | 4.400 | 54,837 | -0.00(-0.05%) |
Nov 16, 2022 | 4.000 | 4.600 | 3.900 | 4.402 | 54,853 | +0.49(+12.58%) |
Nov 15, 2022 | 4.000 | 4.500 | 3.600 | 3.910 | 104,127 | -0.13(-3.22%) |
Nov 14, 2022 | 4.000 | 4.180 | 3.870 | 4.040 | 88,075 | +0.17(+4.39%) |
Nov 11, 2022 | 3.300 | 3.998 | 3.220 | 3.870 | 151,478 | +0.68(+21.24%) |
Nov 10, 2022 | 3.180 | 3.220 | 3.068 | 3.192 | 17,761 | +0.09(+3.03%) |
Nov 09, 2022 | 3.200 | 3.202 | 3.060 | 3.098 | 41,127 | -0.01(-0.39%) |
Nov 08, 2022 | 3.100 | 3.318 | 3.044 | 3.110 | 20,863 | -0.05(-1.52%) |
Nov 07, 2022 | 3.100 | 3.198 | 3.000 | 3.158 | 15,371 | -0.03(-0.94%) |
Nov 04, 2022 | 3.340 | 3.368 | 3.088 | 3.188 | 21,990 | -0.15(-4.55%) |
Nov 03, 2022 | 3.236 | 3.396 | 3.200 | 3.340 | 19,611 | -0.02(-0.48%) |
Nov 02, 2022 | 3.394 | 3.410 | 3.222 | 3.356 | 12,725 | -0.04(-1.12%) |
Nov 01, 2022 | 3.200 | 3.442 | 3.200 | 3.394 | 28,724 | +0.11(+3.48%) |
Oct 31, 2022 | 3.300 | 3.500 | 3.200 | 3.280 | 20,655 | -0.07(-2.03%) |
Oct 28, 2022 | 3.200 | 3.398 | 3.198 | 3.348 | 9,923 | -0.01(-0.36%) |
Oct 27, 2022 | 3.378 | 3.396 | 3.200 | 3.360 | 20,743 | +0.16(+5.00%) |
Oct 26, 2022 | 3.400 | 3.452 | 3.100 | 3.200 | 29,794 | -0.20(-5.88%) |
Oct 25, 2022 | 3.200 | 3.540 | 3.200 | 3.400 | 26,991 | +0.21(+6.72%) |
Oct 24, 2022 | 3.300 | 3.300 | 2.964 | 3.186 | 21,323 | +0.14(+4.66%) |
Oct 21, 2022 | 3.170 | 3.300 | 3.000 | 3.044 | 36,118 | -0.13(-4.16%) |
Oct 20, 2022 | 3.210 | 3.254 | 3.140 | 3.176 | 20,018 | -0.03(-0.87%) |
Oct 19, 2022 | 3.400 | 3.560 | 3.200 | 3.204 | 18,198 | -0.15(-4.42%) |
Oct 18, 2022 | 3.398 | 3.568 | 3.280 | 3.352 | 23,466 | +0.04(+1.15%) |
Oct 17, 2022 | 3.400 | 3.536 | 3.234 | 3.314 | 22,691 | -0.01(-0.24%) |
Oct 14, 2022 | 3.480 | 3.538 | 3.250 | 3.322 | 38,697 | -0.14(-3.99%) |
Oct 13, 2022 | 3.314 | 3.530 | 3.200 | 3.460 | 41,029 | +0.06(+1.76%) |
Oct 12, 2022 | 3.600 | 3.520 | 3.202 | 3.400 | 32,838 | +0.08(+2.53%) |
Oct 11, 2022 | 3.400 | 3.520 | 3.178 | 3.316 | 33,754 | -0.12(-3.55%) |
Oct 10, 2022 | 3.600 | 3.600 | 3.410 | 3.438 | 16,399 | -0.01(-0.35%) |
Oct 07, 2022 | 3.600 | 3.800 | 3.300 | 3.450 | 63,664 | -0.23(-6.15%) |
Oct 06, 2022 | 4.000 | 4.350 | 3.640 | 3.676 | 218,960 | -0.17(-4.42%) |
Oct 05, 2022 | 4.080 | 4.100 | 3.794 | 3.846 | 41,786 | -0.21(-5.18%) |
Oct 04, 2022 | 3.800 | 4.080 | 3.800 | 4.056 | 62,547 | +0.26(+6.79%) |