Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.070 | 4.200 | 4.040 | 4.150 | 567,288 | +0.04(+0.97%) |
Dec 29, 2022 | 3.890 | 4.150 | 3.840 | 4.110 | 711,536 | +0.25(+6.48%) |
Dec 28, 2022 | 4.040 | 4.060 | 3.850 | 3.860 | 397,390 | -0.20(-4.93%) |
Dec 27, 2022 | 4.000 | 4.095 | 3.865 | 4.060 | 719,085 | +0.15(+3.84%) |
Dec 23, 2022 | 3.860 | 3.910 | 3.810 | 3.910 | 1,093,357 | +0.09(+2.36%) |
Dec 22, 2022 | 3.830 | 3.970 | 3.745 | 3.820 | 876,666 | -0.02(-0.52%) |
Dec 21, 2022 | 3.910 | 3.980 | 3.800 | 3.840 | 1,136,579 | +0.03(+0.79%) |
Dec 20, 2022 | 3.780 | 3.890 | 3.740 | 3.810 | 997,695 | +0.02(+0.53%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.740 | 3.790 | 498,224 | -0.02(-0.52%) |
Dec 16, 2022 | 3.810 | 3.901 | 3.790 | 3.810 | 962,256 | -0.16(-4.03%) |
Dec 15, 2022 | 3.970 | 4.000 | 3.895 | 3.970 | 449,982 | -0.04(-1.00%) |
Dec 14, 2022 | 3.980 | 4.055 | 3.920 | 4.010 | 625,149 | +0.05(+1.26%) |
Dec 13, 2022 | 4.030 | 4.045 | 3.910 | 3.960 | 708,608 | +0.09(+2.33%) |
Dec 12, 2022 | 3.890 | 3.960 | 3.810 | 3.870 | 835,172 | +0.05(+1.31%) |
Dec 09, 2022 | 3.970 | 4.000 | 3.810 | 3.820 | 1,904,863 | -0.15(-3.78%) |
Dec 08, 2022 | 4.120 | 4.140 | 3.950 | 3.970 | 461,770 | +0.03(+0.76%) |
Dec 07, 2022 | 4.000 | 4.060 | 3.910 | 3.940 | 469,644 | -0.04(-1.01%) |
Dec 06, 2022 | 4.030 | 4.135 | 3.930 | 3.980 | 847,975 | +0.00(+0.00%) |
Dec 05, 2022 | 4.150 | 4.240 | 3.970 | 3.980 | 378,205 | -0.11(-2.69%) |
Dec 02, 2022 | 3.960 | 4.160 | 3.920 | 4.090 | 576,242 | +0.11(+2.76%) |
Dec 01, 2022 | 4.050 | 4.130 | 3.965 | 3.980 | 216,551 | -0.03(-0.75%) |
Nov 30, 2022 | 3.960 | 4.040 | 3.885 | 4.010 | 411,152 | +0.07(+1.78%) |
Nov 29, 2022 | 3.950 | 4.010 | 3.855 | 3.940 | 1,633,631 | +0.03(+0.77%) |
Nov 28, 2022 | 3.870 | 4.025 | 3.850 | 3.910 | 446,368 | -0.11(-2.74%) |
Nov 25, 2022 | 4.010 | 4.088 | 3.955 | 4.020 | 274,451 | +0.02(+0.50%) |
Nov 23, 2022 | 3.980 | 4.070 | 3.980 | 4.000 | 574,501 | -0.13(-3.15%) |
Nov 22, 2022 | 4.060 | 4.210 | 4.040 | 4.130 | 551,924 | +0.21(+5.36%) |
Nov 21, 2022 | 3.860 | 3.970 | 3.618 | 3.920 | 725,585 | +0.01(+0.26%) |
Nov 18, 2022 | 4.130 | 4.130 | 3.875 | 3.910 | 937,526 | -0.22(-5.33%) |
Nov 17, 2022 | 3.960 | 4.130 | 3.935 | 4.130 | 314,845 | +0.04(+0.98%) |
Nov 16, 2022 | 4.060 | 4.113 | 3.960 | 4.090 | 383,533 | +0.02(+0.49%) |
Nov 15, 2022 | 3.920 | 4.115 | 3.865 | 4.070 | 424,943 | +0.17(+4.36%) |
Nov 14, 2022 | 4.040 | 4.040 | 3.810 | 3.900 | 744,770 | -0.13(-3.23%) |
Nov 11, 2022 | 4.030 | 4.110 | 4.000 | 4.030 | 365,992 | +0.09(+2.28%) |
Nov 10, 2022 | 3.900 | 4.035 | 3.850 | 3.940 | 668,397 | +0.04(+1.03%) |
Nov 09, 2022 | 3.890 | 3.925 | 3.795 | 3.900 | 573,676 | -0.04(-1.02%) |
Nov 08, 2022 | 3.860 | 3.970 | 3.800 | 3.940 | 380,488 | +0.08(+2.07%) |
Nov 07, 2022 | 3.690 | 3.910 | 3.690 | 3.860 | 779,966 | +0.16(+4.32%) |
Nov 04, 2022 | 3.650 | 3.720 | 3.575 | 3.700 | 413,565 | +0.19(+5.41%) |
Nov 03, 2022 | 3.400 | 3.525 | 3.400 | 3.510 | 300,168 | +0.08(+2.33%) |
Nov 02, 2022 | 3.300 | 3.540 | 3.130 | 3.430 | 428,077 | -0.04(-1.15%) |
Nov 01, 2022 | 3.720 | 3.720 | 3.440 | 3.470 | 638,797 | -0.19(-5.19%) |
Oct 31, 2022 | 3.470 | 3.725 | 3.470 | 3.660 | 523,103 | +0.13(+3.68%) |
Oct 28, 2022 | 3.540 | 3.570 | 3.420 | 3.530 | 266,582 | +0.02(+0.57%) |
Oct 27, 2022 | 3.630 | 3.670 | 3.480 | 3.510 | 458,160 | -0.02(-0.57%) |
Oct 26, 2022 | 3.410 | 3.580 | 3.410 | 3.530 | 607,337 | +0.16(+4.75%) |
Oct 25, 2022 | 3.320 | 3.410 | 3.290 | 3.370 | 299,915 | +0.02(+0.60%) |
Oct 24, 2022 | 3.350 | 3.390 | 3.320 | 3.350 | 223,900 | +0.00(+0.00%) |
Oct 21, 2022 | 3.350 | 3.370 | 3.260 | 3.350 | 380,163 | +0.10(+3.08%) |
Oct 20, 2022 | 3.250 | 3.290 | 3.215 | 3.250 | 354,299 | +0.04(+1.25%) |
Oct 19, 2022 | 3.100 | 3.230 | 3.100 | 3.210 | 581,075 | +0.14(+4.56%) |
Oct 18, 2022 | 3.100 | 3.140 | 2.985 | 3.070 | 353,219 | +0.01(+0.33%) |
Oct 17, 2022 | 3.000 | 3.127 | 3.000 | 3.060 | 268,196 | +0.08(+2.68%) |
Oct 14, 2022 | 3.090 | 3.110 | 2.965 | 2.980 | 447,961 | -0.14(-4.49%) |
Oct 13, 2022 | 2.970 | 3.140 | 2.940 | 3.120 | 725,226 | +0.14(+4.70%) |
Oct 12, 2022 | 2.960 | 2.990 | 2.855 | 2.980 | 457,133 | +0.06(+2.05%) |
Oct 11, 2022 | 2.790 | 2.985 | 2.780 | 2.920 | 311,078 | +0.07(+2.46%) |
Oct 10, 2022 | 2.990 | 3.015 | 2.810 | 2.850 | 412,792 | -0.16(-5.32%) |
Oct 07, 2022 | 3.010 | 3.070 | 2.930 | 3.010 | 420,435 | +0.01(+0.33%) |
Oct 06, 2022 | 2.920 | 3.050 | 2.920 | 3.000 | 256,030 | +0.03(+1.01%) |
Oct 05, 2022 | 2.820 | 2.990 | 2.805 | 2.970 | 227,849 | +0.16(+5.69%) |
Oct 04, 2022 | 2.780 | 2.870 | 2.730 | 2.810 | 602,498 | +0.11(+4.07%) |