Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.400 | 3.430 | 3.290 | 3.390 | 260,556 | +0.02(+0.59%) |
Dec 29, 2022 | 3.800 | 3.900 | 3.350 | 3.370 | 1,811,621 | -0.36(-9.65%) |
Dec 28, 2022 | 3.610 | 4.160 | 3.600 | 3.730 | 557,598 | +0.17(+4.78%) |
Dec 27, 2022 | 3.390 | 3.780 | 3.330 | 3.560 | 583,893 | +0.16(+4.71%) |
Dec 23, 2022 | 3.450 | 3.510 | 3.300 | 3.400 | 191,521 | -0.06(-1.73%) |
Dec 22, 2022 | 3.450 | 3.680 | 3.360 | 3.460 | 543,585 | +0.08(+2.37%) |
Dec 21, 2022 | 3.430 | 3.435 | 3.321 | 3.380 | 114,056 | -0.02(-0.59%) |
Dec 20, 2022 | 3.390 | 3.490 | 3.310 | 3.400 | 102,723 | -0.01(-0.29%) |
Dec 19, 2022 | 3.590 | 3.590 | 3.300 | 3.410 | 158,170 | -0.21(-5.80%) |
Dec 16, 2022 | 3.670 | 3.750 | 3.400 | 3.620 | 375,922 | -0.16(-4.23%) |
Dec 15, 2022 | 3.790 | 4.490 | 3.650 | 3.780 | 1,225,670 | -0.09(-2.33%) |
Dec 14, 2022 | 3.500 | 3.940 | 3.420 | 3.870 | 372,080 | +0.37(+10.57%) |
Dec 13, 2022 | 3.470 | 3.680 | 3.410 | 3.500 | 201,085 | +0.11(+3.24%) |
Dec 12, 2022 | 3.400 | 3.450 | 3.283 | 3.390 | 78,216 | -0.04(-1.17%) |
Dec 09, 2022 | 3.520 | 3.520 | 3.310 | 3.430 | 93,817 | -0.12(-3.38%) |
Dec 08, 2022 | 3.300 | 3.581 | 3.300 | 3.550 | 161,490 | +0.21(+6.29%) |
Dec 07, 2022 | 3.280 | 3.410 | 3.150 | 3.340 | 137,280 | -0.02(-0.60%) |
Dec 06, 2022 | 3.410 | 3.410 | 3.210 | 3.360 | 125,009 | +0.01(+0.30%) |
Dec 05, 2022 | 3.420 | 3.450 | 3.250 | 3.350 | 200,634 | -0.08(-2.33%) |
Dec 02, 2022 | 3.530 | 3.582 | 3.340 | 3.430 | 238,185 | -0.19(-5.25%) |
Dec 01, 2022 | 3.700 | 3.700 | 3.500 | 3.620 | 171,785 | -0.11(-2.95%) |
Nov 30, 2022 | 3.580 | 3.770 | 3.400 | 3.730 | 245,596 | +0.10(+2.75%) |
Nov 29, 2022 | 3.710 | 3.770 | 3.500 | 3.630 | 136,214 | -0.11(-2.94%) |
Nov 28, 2022 | 3.930 | 4.010 | 3.650 | 3.740 | 272,556 | -0.29(-7.20%) |
Nov 25, 2022 | 3.700 | 4.540 | 3.647 | 4.030 | 869,491 | +0.38(+10.41%) |
Nov 23, 2022 | 3.460 | 3.700 | 3.350 | 3.650 | 107,862 | +0.18(+5.19%) |
Nov 22, 2022 | 3.520 | 3.600 | 3.320 | 3.470 | 102,373 | -0.06(-1.70%) |
Nov 21, 2022 | 3.680 | 3.700 | 3.380 | 3.530 | 221,772 | -0.14(-3.81%) |
Nov 18, 2022 | 3.750 | 3.863 | 3.600 | 3.670 | 215,288 | -0.07(-1.87%) |
Nov 17, 2022 | 3.760 | 3.870 | 3.660 | 3.740 | 136,546 | -0.03(-0.80%) |
Nov 16, 2022 | 4.070 | 4.100 | 3.655 | 3.770 | 275,056 | -0.33(-8.05%) |
Nov 15, 2022 | 3.800 | 4.130 | 3.700 | 4.100 | 402,046 | +0.37(+9.92%) |
Nov 14, 2022 | 3.940 | 3.990 | 3.580 | 3.730 | 233,993 | -0.23(-5.81%) |
Nov 11, 2022 | 4.100 | 4.100 | 3.820 | 3.960 | 185,966 | -0.09(-2.22%) |
Nov 10, 2022 | 3.870 | 4.230 | 3.840 | 4.050 | 191,461 | +0.31(+8.29%) |
Nov 09, 2022 | 4.080 | 4.120 | 3.580 | 3.740 | 268,701 | -0.40(-9.66%) |
Nov 08, 2022 | 4.220 | 4.370 | 4.090 | 4.140 | 186,419 | -0.11(-2.59%) |
Nov 07, 2022 | 4.230 | 4.430 | 4.030 | 4.250 | 269,624 | +0.01(+0.24%) |
Nov 04, 2022 | 4.580 | 4.580 | 4.100 | 4.240 | 277,734 | -0.17(-3.85%) |
Nov 03, 2022 | 4.520 | 4.640 | 4.312 | 4.410 | 221,401 | -0.17(-3.71%) |
Nov 02, 2022 | 4.690 | 4.930 | 4.399 | 4.580 | 303,935 | -0.08(-1.72%) |
Nov 01, 2022 | 5.210 | 5.210 | 4.550 | 4.660 | 388,962 | -0.46(-8.98%) |
Oct 31, 2022 | 5.070 | 5.140 | 4.850 | 5.120 | 337,224 | -0.04(-0.78%) |
Oct 28, 2022 | 5.450 | 5.500 | 5.000 | 5.160 | 434,197 | -0.40(-7.19%) |
Oct 27, 2022 | 5.800 | 5.800 | 5.485 | 5.560 | 260,762 | -0.20(-3.47%) |
Oct 26, 2022 | 6.290 | 6.410 | 5.570 | 5.760 | 450,466 | -0.66(-10.28%) |
Oct 25, 2022 | 6.210 | 6.670 | 6.210 | 6.420 | 317,056 | +0.12(+1.90%) |
Oct 24, 2022 | 6.720 | 6.760 | 6.100 | 6.300 | 352,556 | -0.46(-6.80%) |
Oct 21, 2022 | 7.170 | 7.395 | 6.690 | 6.760 | 521,203 | -0.53(-7.27%) |
Oct 20, 2022 | 7.900 | 8.020 | 7.160 | 7.290 | 366,426 | -0.72(-8.99%) |
Oct 19, 2022 | 9.070 | 9.180 | 7.800 | 8.010 | 528,825 | -1.24(-13.41%) |
Oct 18, 2022 | 9.580 | 9.850 | 9.230 | 9.250 | 408,334 | -0.42(-4.34%) |
Oct 17, 2022 | 10.41 | 10.48 | 9.590 | 9.670 | 393,373 | -0.58(-5.66%) |
Oct 14, 2022 | 10.01 | 10.50 | 9.620 | 10.25 | 216,853 | +0.17(+1.69%) |
Oct 13, 2022 | 9.720 | 10.43 | 9.370 | 10.08 | 298,149 | +0.29(+2.96%) |
Oct 12, 2022 | 10.05 | 10.33 | 9.770 | 9.790 | 217,204 | -0.33(-3.26%) |
Oct 11, 2022 | 10.26 | 10.26 | 9.440 | 10.12 | 454,346 | -0.21(-2.03%) |
Oct 10, 2022 | 10.26 | 10.51 | 10.11 | 10.33 | 513,192 | +0.01(+0.10%) |
Oct 07, 2022 | 10.65 | 10.86 | 10.20 | 10.32 | 629,133 | -0.57(-5.23%) |
Oct 06, 2022 | 11.05 | 11.58 | 10.76 | 10.89 | 520,210 | -0.16(-1.45%) |
Oct 05, 2022 | 10.88 | 11.47 | 10.47 | 11.05 | 747,637 | +0.29(+2.70%) |
Oct 04, 2022 | 9.870 | 11.24 | 9.830 | 10.76 | 1,362,350 | +1.07(+11.04%) |