Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.770 | 3.880 | 3.710 | 3.860 | 993,876 | +0.01(+0.26%) |
Dec 29, 2022 | 3.410 | 3.850 | 3.280 | 3.850 | 2,133,227 | +0.47(+13.91%) |
Dec 28, 2022 | 3.600 | 3.727 | 3.370 | 3.380 | 1,425,923 | -0.27(-7.40%) |
Dec 27, 2022 | 3.770 | 3.849 | 3.630 | 3.650 | 1,099,320 | -0.12(-3.18%) |
Dec 23, 2022 | 3.670 | 3.780 | 3.585 | 3.770 | 947,422 | +0.10(+2.72%) |
Dec 22, 2022 | 3.680 | 3.700 | 3.480 | 3.670 | 1,449,041 | -0.06(-1.61%) |
Dec 21, 2022 | 3.770 | 3.895 | 3.700 | 3.730 | 1,025,763 | +0.01(+0.27%) |
Dec 20, 2022 | 3.680 | 3.815 | 3.605 | 3.720 | 1,283,348 | +0.04(+1.09%) |
Dec 19, 2022 | 3.780 | 3.820 | 3.630 | 3.680 | 1,564,210 | -0.15(-3.92%) |
Dec 16, 2022 | 3.610 | 3.850 | 3.515 | 3.830 | 2,818,437 | +0.16(+4.36%) |
Dec 15, 2022 | 3.750 | 3.765 | 3.630 | 3.670 | 1,782,994 | -0.14(-3.67%) |
Dec 14, 2022 | 3.820 | 3.985 | 3.735 | 3.810 | 1,777,205 | -0.03(-0.78%) |
Dec 13, 2022 | 4.040 | 4.180 | 3.770 | 3.840 | 1,634,370 | -0.01(-0.26%) |
Dec 12, 2022 | 3.860 | 3.920 | 3.715 | 3.850 | 1,256,489 | -0.01(-0.26%) |
Dec 09, 2022 | 4.100 | 4.120 | 3.840 | 3.860 | 981,459 | -0.22(-5.39%) |
Dec 08, 2022 | 4.060 | 4.351 | 4.010 | 4.080 | 1,301,795 | +0.05(+1.24%) |
Dec 07, 2022 | 4.020 | 4.340 | 3.929 | 4.030 | 2,134,328 | +0.08(+2.03%) |
Dec 06, 2022 | 4.000 | 4.060 | 3.830 | 3.950 | 1,400,084 | -0.02(-0.50%) |
Dec 05, 2022 | 3.900 | 4.035 | 3.761 | 3.970 | 2,352,366 | +0.03(+0.76%) |
Dec 02, 2022 | 3.770 | 3.980 | 3.625 | 3.940 | 1,741,344 | +0.14(+3.68%) |
Dec 01, 2022 | 4.070 | 4.145 | 3.770 | 3.800 | 2,119,272 | -0.33(-7.99%) |
Nov 30, 2022 | 3.880 | 4.130 | 3.765 | 4.130 | 1,953,286 | +0.24(+6.17%) |
Nov 29, 2022 | 3.920 | 4.015 | 3.830 | 3.890 | 1,374,996 | +0.03(+0.78%) |
Nov 28, 2022 | 4.070 | 4.200 | 3.800 | 3.860 | 1,727,522 | -0.29(-6.99%) |
Nov 25, 2022 | 4.190 | 4.250 | 4.095 | 4.150 | 584,922 | -0.10(-2.35%) |
Nov 23, 2022 | 4.190 | 4.270 | 4.070 | 4.250 | 1,257,067 | +0.02(+0.47%) |
Nov 22, 2022 | 3.860 | 4.325 | 3.800 | 4.230 | 3,394,524 | +0.60(+16.53%) |
Nov 21, 2022 | 3.900 | 3.900 | 3.612 | 3.630 | 1,507,894 | -0.23(-5.96%) |
Nov 18, 2022 | 4.290 | 4.290 | 3.815 | 3.860 | 1,716,295 | -0.29(-6.99%) |
Nov 17, 2022 | 4.080 | 4.315 | 3.970 | 4.150 | 1,897,442 | -0.10(-2.35%) |
Nov 16, 2022 | 4.370 | 4.780 | 4.220 | 4.250 | 3,324,798 | +0.20(+4.94%) |
Nov 15, 2022 | 4.080 | 4.210 | 3.935 | 4.050 | 1,717,357 | +0.12(+3.05%) |
Nov 14, 2022 | 4.360 | 4.430 | 3.930 | 3.930 | 1,453,896 | -0.46(-10.48%) |
Nov 11, 2022 | 4.300 | 4.590 | 4.290 | 4.390 | 1,517,659 | +0.11(+2.57%) |
Nov 10, 2022 | 3.900 | 4.355 | 3.900 | 4.280 | 2,014,611 | +0.66(+18.23%) |
Nov 09, 2022 | 4.190 | 4.195 | 3.560 | 3.620 | 2,340,163 | -0.62(-14.62%) |
Nov 08, 2022 | 4.440 | 4.470 | 4.180 | 4.240 | 1,445,154 | -0.19(-4.40%) |
Nov 07, 2022 | 4.460 | 4.855 | 4.370 | 4.435 | 1,854,438 | +0.00(+0.11%) |
Nov 04, 2022 | 4.310 | 4.430 | 3.830 | 4.430 | 2,055,338 | +0.09(+2.07%) |
Nov 03, 2022 | 4.510 | 4.510 | 4.240 | 4.340 | 1,542,968 | -0.21(-4.62%) |
Nov 02, 2022 | 4.650 | 4.800 | 4.495 | 4.550 | 1,183,197 | -0.08(-1.73%) |
Nov 01, 2022 | 4.580 | 4.710 | 4.485 | 4.630 | 1,024,894 | +0.11(+2.43%) |
Oct 31, 2022 | 4.380 | 4.585 | 4.340 | 4.520 | 1,029,438 | +0.16(+3.67%) |
Oct 28, 2022 | 4.290 | 4.380 | 4.170 | 4.360 | 932,641 | +0.11(+2.59%) |
Oct 27, 2022 | 4.390 | 4.490 | 4.230 | 4.250 | 902,229 | -0.10(-2.30%) |
Oct 26, 2022 | 4.240 | 4.600 | 4.240 | 4.350 | 933,671 | +0.03(+0.69%) |
Oct 25, 2022 | 4.090 | 4.350 | 4.090 | 4.320 | 1,195,134 | +0.18(+4.35%) |
Oct 24, 2022 | 4.130 | 4.160 | 3.935 | 4.140 | 953,011 | +0.05(+1.22%) |
Oct 21, 2022 | 4.040 | 4.135 | 3.950 | 4.090 | 826,979 | +0.07(+1.74%) |
Oct 20, 2022 | 4.110 | 4.270 | 3.985 | 4.020 | 909,194 | -0.11(-2.66%) |
Oct 19, 2022 | 4.280 | 4.330 | 4.040 | 4.130 | 1,199,133 | -0.24(-5.49%) |
Oct 18, 2022 | 4.330 | 4.460 | 4.254 | 4.370 | 1,111,496 | +0.19(+4.55%) |
Oct 17, 2022 | 3.900 | 4.210 | 3.870 | 4.180 | 1,740,189 | +0.38(+10.00%) |
Oct 14, 2022 | 3.990 | 4.075 | 3.715 | 3.800 | 1,181,529 | -0.10(-2.56%) |
Oct 13, 2022 | 3.530 | 3.920 | 3.420 | 3.900 | 2,880,848 | +0.19(+5.12%) |
Oct 12, 2022 | 3.630 | 3.750 | 3.570 | 3.710 | 1,287,119 | +0.09(+2.49%) |
Oct 11, 2022 | 3.570 | 3.760 | 3.440 | 3.620 | 1,655,580 | +0.05(+1.40%) |
Oct 10, 2022 | 3.640 | 3.695 | 3.540 | 3.570 | 1,443,954 | -0.06(-1.65%) |
Oct 07, 2022 | 3.680 | 3.730 | 3.590 | 3.630 | 1,238,338 | -0.10(-2.68%) |
Oct 06, 2022 | 3.990 | 4.110 | 3.730 | 3.730 | 1,645,063 | -0.29(-7.21%) |
Oct 05, 2022 | 4.240 | 4.280 | 3.970 | 4.020 | 1,514,843 | -0.38(-8.64%) |
Oct 04, 2022 | 4.240 | 4.445 | 4.240 | 4.400 | 1,405,853 | +0.29(+7.06%) |