Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.260 | 3.370 | 3.240 | 3.340 | 2,309,370 | +0.03(+0.91%) |
Dec 29, 2022 | 3.300 | 3.480 | 3.250 | 3.310 | 2,476,057 | +0.04(+1.22%) |
Dec 28, 2022 | 3.240 | 3.440 | 3.220 | 3.270 | 2,515,480 | +0.03(+0.93%) |
Dec 27, 2022 | 3.480 | 3.490 | 3.200 | 3.240 | 2,808,081 | -0.20(-5.81%) |
Dec 23, 2022 | 3.440 | 3.485 | 3.370 | 3.440 | 2,471,593 | +0.01(+0.29%) |
Dec 22, 2022 | 3.590 | 3.675 | 3.195 | 3.430 | 5,307,366 | -0.22(-6.03%) |
Dec 21, 2022 | 4.500 | 4.650 | 3.620 | 3.650 | 10,060,503 | -0.76(-17.23%) |
Dec 20, 2022 | 4.080 | 4.579 | 4.070 | 4.410 | 3,575,259 | +0.33(+8.09%) |
Dec 19, 2022 | 4.300 | 4.375 | 4.030 | 4.080 | 2,378,789 | -0.19(-4.45%) |
Dec 16, 2022 | 4.190 | 4.350 | 4.160 | 4.270 | 4,034,813 | +0.05(+1.18%) |
Dec 15, 2022 | 4.350 | 4.380 | 4.180 | 4.220 | 1,817,296 | -0.20(-4.52%) |
Dec 14, 2022 | 4.440 | 4.510 | 4.340 | 4.420 | 2,125,421 | -0.02(-0.45%) |
Dec 13, 2022 | 4.700 | 4.930 | 4.405 | 4.440 | 1,952,689 | -0.11(-2.42%) |
Dec 12, 2022 | 4.440 | 4.665 | 4.355 | 4.550 | 1,771,087 | +0.11(+2.48%) |
Dec 09, 2022 | 4.360 | 4.490 | 4.190 | 4.440 | 1,780,805 | +0.04(+0.91%) |
Dec 08, 2022 | 4.570 | 4.570 | 4.390 | 4.400 | 2,342,493 | -0.11(-2.44%) |
Dec 07, 2022 | 4.570 | 4.700 | 4.440 | 4.510 | 2,578,970 | -0.20(-4.25%) |
Dec 06, 2022 | 4.950 | 4.950 | 4.675 | 4.710 | 1,929,823 | -0.22(-4.46%) |
Dec 05, 2022 | 5.100 | 5.135 | 4.880 | 4.930 | 2,792,216 | -0.18(-3.52%) |
Dec 02, 2022 | 5.060 | 5.200 | 4.990 | 5.110 | 2,337,268 | +0.01(+0.20%) |
Dec 01, 2022 | 5.180 | 5.320 | 4.910 | 5.100 | 3,349,562 | +0.03(+0.59%) |
Nov 30, 2022 | 5.130 | 5.230 | 5.010 | 5.070 | 3,983,117 | -0.09(-1.74%) |
Nov 29, 2022 | 5.190 | 5.390 | 5.109 | 5.160 | 2,437,827 | -0.07(-1.34%) |
Nov 28, 2022 | 5.290 | 5.386 | 5.020 | 5.230 | 1,901,770 | -0.20(-3.68%) |
Nov 25, 2022 | 5.250 | 5.440 | 5.195 | 5.430 | 696,749 | +0.15(+2.84%) |
Nov 23, 2022 | 5.220 | 5.400 | 5.150 | 5.280 | 1,085,763 | +0.03(+0.57%) |
Nov 22, 2022 | 5.360 | 5.370 | 5.140 | 5.250 | 1,653,174 | -0.05(-0.94%) |
Nov 21, 2022 | 5.590 | 5.590 | 5.180 | 5.300 | 1,779,476 | -0.33(-5.86%) |
Nov 18, 2022 | 6.420 | 6.520 | 5.580 | 5.630 | 2,179,935 | -0.64(-10.21%) |
Nov 17, 2022 | 6.080 | 6.330 | 5.820 | 6.270 | 1,525,673 | +0.10(+1.62%) |
Nov 16, 2022 | 6.690 | 6.740 | 6.140 | 6.170 | 1,616,051 | -0.66(-9.66%) |
Nov 15, 2022 | 6.180 | 7.370 | 6.180 | 6.830 | 4,593,206 | +0.92(+15.57%) |
Nov 14, 2022 | 5.970 | 6.390 | 5.880 | 5.910 | 1,859,353 | -0.11(-1.83%) |
Nov 11, 2022 | 5.310 | 6.180 | 5.180 | 6.020 | 2,601,597 | +0.70(+13.16%) |
Nov 10, 2022 | 5.180 | 5.350 | 4.980 | 5.320 | 1,854,110 | +0.40(+8.13%) |
Nov 09, 2022 | 5.480 | 5.480 | 4.870 | 4.920 | 1,677,644 | -0.57(-10.38%) |
Nov 08, 2022 | 5.520 | 5.670 | 5.290 | 5.490 | 1,274,929 | -0.03(-0.54%) |
Nov 07, 2022 | 5.460 | 5.580 | 5.330 | 5.520 | 1,431,975 | +0.12(+2.22%) |
Nov 04, 2022 | 5.330 | 5.440 | 5.050 | 5.400 | 1,616,612 | +0.24(+4.65%) |
Nov 03, 2022 | 4.800 | 5.200 | 4.700 | 5.160 | 1,218,699 | +0.32(+6.61%) |
Nov 02, 2022 | 5.130 | 5.230 | 4.820 | 4.840 | 1,840,264 | -0.30(-5.84%) |
Nov 01, 2022 | 5.370 | 5.378 | 5.115 | 5.140 | 1,302,774 | -0.08(-1.53%) |
Oct 31, 2022 | 4.880 | 5.280 | 4.790 | 5.220 | 1,562,903 | +0.32(+6.53%) |
Oct 28, 2022 | 4.700 | 4.930 | 4.581 | 4.900 | 1,391,824 | +0.20(+4.26%) |
Oct 27, 2022 | 4.960 | 5.111 | 4.695 | 4.700 | 1,573,821 | -0.19(-3.89%) |
Oct 26, 2022 | 4.750 | 5.135 | 4.680 | 4.890 | 2,181,394 | +0.14(+2.95%) |
Oct 25, 2022 | 4.110 | 5.090 | 4.040 | 4.750 | 4,548,179 | +0.64(+15.57%) |
Oct 24, 2022 | 4.110 | 4.150 | 3.925 | 4.110 | 1,764,015 | -0.09(-2.14%) |
Oct 21, 2022 | 4.010 | 4.200 | 3.900 | 4.200 | 2,624,073 | +0.17(+4.22%) |
Oct 20, 2022 | 4.010 | 4.155 | 3.970 | 4.030 | 1,890,673 | -0.01(-0.25%) |
Oct 19, 2022 | 4.090 | 4.175 | 3.965 | 4.040 | 2,100,777 | -0.15(-3.58%) |
Oct 18, 2022 | 4.160 | 4.340 | 4.110 | 4.190 | 2,616,149 | +0.19(+4.75%) |
Oct 17, 2022 | 3.970 | 4.115 | 3.860 | 4.000 | 3,006,579 | +0.14(+3.63%) |
Oct 14, 2022 | 4.260 | 4.320 | 3.840 | 3.860 | 4,646,294 | -0.31(-7.43%) |
Oct 13, 2022 | 4.300 | 4.340 | 4.070 | 4.170 | 5,955,132 | -0.28(-6.29%) |
Oct 12, 2022 | 4.730 | 4.755 | 4.450 | 4.450 | 3,030,806 | -0.31(-6.51%) |
Oct 11, 2022 | 4.450 | 4.925 | 4.385 | 4.760 | 2,306,052 | +0.23(+5.08%) |
Oct 10, 2022 | 4.670 | 4.740 | 4.480 | 4.530 | 1,498,642 | -0.11(-2.37%) |
Oct 07, 2022 | 5.040 | 5.103 | 4.605 | 4.640 | 2,559,825 | -0.58(-11.11%) |
Oct 06, 2022 | 5.400 | 5.680 | 5.086 | 5.220 | 2,859,780 | -0.19(-3.51%) |
Oct 05, 2022 | 5.500 | 5.550 | 5.245 | 5.410 | 2,726,151 | -0.31(-5.42%) |
Oct 04, 2022 | 5.020 | 5.730 | 5.000 | 5.720 | 5,209,930 | +0.85(+17.45%) |