Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.330 | 3.420 | 3.280 | 3.390 | 6,592,811 | -0.03(-0.88%) |
Dec 29, 2022 | 3.360 | 3.510 | 3.289 | 3.420 | 6,754,275 | +0.13(+3.95%) |
Dec 28, 2022 | 3.380 | 3.500 | 3.250 | 3.290 | 6,602,095 | -0.13(-3.80%) |
Dec 27, 2022 | 3.640 | 3.660 | 3.410 | 3.420 | 6,335,552 | -0.26(-7.07%) |
Dec 23, 2022 | 3.780 | 3.800 | 3.640 | 3.680 | 4,805,290 | -0.10(-2.65%) |
Dec 22, 2022 | 3.770 | 3.820 | 3.650 | 3.780 | 6,042,937 | -0.05(-1.31%) |
Dec 21, 2022 | 3.840 | 3.910 | 3.700 | 3.830 | 6,201,055 | +0.00(+0.00%) |
Dec 20, 2022 | 3.810 | 4.030 | 3.720 | 3.830 | 7,181,106 | +0.01(+0.26%) |
Dec 19, 2022 | 3.740 | 3.850 | 3.600 | 3.820 | 7,020,303 | +0.02(+0.53%) |
Dec 16, 2022 | 3.920 | 4.010 | 3.670 | 3.800 | 16,122,117 | -0.22(-5.47%) |
Dec 15, 2022 | 4.050 | 4.090 | 3.875 | 4.020 | 9,161,122 | -0.13(-3.13%) |
Dec 14, 2022 | 4.170 | 4.280 | 4.035 | 4.150 | 10,321,998 | +0.08(+1.97%) |
Dec 13, 2022 | 4.510 | 4.640 | 4.040 | 4.070 | 12,196,826 | -0.10(-2.40%) |
Dec 12, 2022 | 4.170 | 4.262 | 4.070 | 4.170 | 6,417,281 | -0.02(-0.48%) |
Dec 09, 2022 | 4.330 | 4.380 | 4.130 | 4.190 | 6,525,139 | -0.18(-4.12%) |
Dec 08, 2022 | 4.280 | 4.455 | 4.150 | 4.370 | 8,089,869 | +0.15(+3.55%) |
Dec 07, 2022 | 4.340 | 4.390 | 4.120 | 4.220 | 7,957,995 | -0.16(-3.65%) |
Dec 06, 2022 | 4.670 | 4.690 | 4.270 | 4.380 | 8,310,414 | -0.28(-6.01%) |
Dec 05, 2022 | 5.010 | 5.130 | 4.580 | 4.660 | 12,580,280 | -0.30(-6.05%) |
Dec 02, 2022 | 4.510 | 4.975 | 4.450 | 4.960 | 8,315,263 | +0.38(+8.30%) |
Dec 01, 2022 | 4.680 | 4.760 | 4.460 | 4.580 | 7,706,636 | -0.07(-1.51%) |
Nov 30, 2022 | 4.370 | 4.670 | 4.190 | 4.650 | 10,852,201 | +0.41(+9.67%) |
Nov 29, 2022 | 4.270 | 4.380 | 4.200 | 4.240 | 5,336,734 | -0.01(-0.24%) |
Nov 28, 2022 | 4.240 | 4.460 | 4.190 | 4.250 | 10,621,099 | -0.18(-4.06%) |
Nov 25, 2022 | 4.380 | 4.470 | 4.250 | 4.430 | 7,243,768 | +0.01(+0.23%) |
Nov 23, 2022 | 4.050 | 4.435 | 4.010 | 4.420 | 17,725,270 | +0.43(+10.78%) |
Nov 22, 2022 | 4.160 | 4.160 | 3.910 | 3.990 | 13,813,741 | +0.01(+0.25%) |
Nov 21, 2022 | 4.340 | 4.430 | 3.970 | 3.980 | 17,944,816 | -0.48(-10.76%) |
Nov 18, 2022 | 4.720 | 4.720 | 4.410 | 4.460 | 9,665,879 | -0.17(-3.67%) |
Nov 17, 2022 | 4.690 | 4.750 | 4.520 | 4.630 | 9,173,053 | -0.03(-0.64%) |
Nov 16, 2022 | 5.060 | 5.150 | 4.640 | 4.660 | 13,125,777 | -0.56(-10.73%) |
Nov 15, 2022 | 5.330 | 5.470 | 5.140 | 5.220 | 10,567,149 | +0.08(+1.56%) |
Nov 14, 2022 | 5.300 | 5.420 | 5.110 | 5.140 | 10,872,902 | -0.20(-3.75%) |
Nov 11, 2022 | 5.090 | 5.400 | 4.940 | 5.340 | 18,159,148 | -0.08(-1.48%) |
Nov 10, 2022 | 5.240 | 5.560 | 5.060 | 5.420 | 16,641,878 | +0.52(+10.61%) |
Nov 09, 2022 | 4.970 | 5.190 | 4.825 | 4.900 | 22,451,242 | -0.43(-8.07%) |
Nov 08, 2022 | 5.340 | 5.810 | 4.960 | 5.330 | 27,063,978 | -0.42(-7.30%) |
Nov 07, 2022 | 5.840 | 5.870 | 5.571 | 5.750 | 8,069,078 | -0.04(-0.69%) |
Nov 04, 2022 | 5.845 | 5.941 | 5.490 | 5.790 | 16,706,154 | +0.28(+5.08%) |
Nov 03, 2022 | 5.780 | 5.985 | 5.500 | 5.510 | 11,334,720 | -0.36(-6.13%) |
Nov 02, 2022 | 6.470 | 5.850 | 5.870 | 13,250,022 | -0.58(-8.99%) | |
Nov 01, 2022 | 7.110 | 7.150 | 6.450 | 6.450 | 8,113,393 | -0.44(-6.39%) |
Oct 31, 2022 | 7.050 | 7.130 | 6.770 | 6.890 | 7,760,192 | -0.16(-2.27%) |
Oct 28, 2022 | 6.850 | 7.070 | 6.630 | 7.050 | 10,109,511 | +0.21(+3.07%) |
Oct 27, 2022 | 7.230 | 7.350 | 6.825 | 6.840 | 11,678,501 | -0.22(-3.12%) |
Oct 26, 2022 | 6.850 | 7.675 | 6.820 | 7.060 | 19,488,014 | +0.05(+0.71%) |
Oct 25, 2022 | 6.020 | 7.050 | 6.020 | 7.010 | 14,693,156 | +0.96(+15.87%) |
Oct 24, 2022 | 5.830 | 6.140 | 5.580 | 6.050 | 9,452,671 | +0.22(+3.77%) |
Oct 21, 2022 | 5.520 | 5.850 | 5.380 | 5.830 | 7,585,219 | +0.25(+4.48%) |
Oct 20, 2022 | 5.610 | 5.930 | 5.570 | 5.580 | 6,941,471 | -0.09(-1.59%) |
Oct 19, 2022 | 5.820 | 5.890 | 5.610 | 5.670 | 8,003,702 | -0.20(-3.41%) |
Oct 18, 2022 | 6.300 | 6.405 | 5.830 | 5.870 | 8,945,768 | -0.17(-2.81%) |
Oct 17, 2022 | 6.010 | 6.249 | 6.010 | 6.040 | 7,686,091 | +0.28(+4.86%) |
Oct 14, 2022 | 6.490 | 6.610 | 5.730 | 5.760 | 9,923,442 | -0.63(-9.86%) |
Oct 13, 2022 | 5.720 | 6.430 | 5.540 | 6.390 | 12,923,277 | +0.25(+4.07%) |
Oct 12, 2022 | 6.170 | 6.285 | 5.972 | 6.140 | 8,156,685 | -0.05(-0.81%) |
Oct 11, 2022 | 6.300 | 6.450 | 5.960 | 6.190 | 7,768,534 | -0.20(-3.13%) |
Oct 10, 2022 | 6.570 | 6.610 | 6.200 | 6.390 | 5,386,446 | -0.18(-2.67%) |
Oct 07, 2022 | 6.980 | 6.980 | 6.440 | 6.565 | 7,812,366 | -0.59(-8.31%) |
Oct 06, 2022 | 7.230 | 7.500 | 7.060 | 7.160 | 9,588,698 | -0.09(-1.24%) |
Oct 05, 2022 | 7.390 | 7.410 | 6.980 | 7.250 | 9,067,875 | -0.34(-4.48%) |
Oct 04, 2022 | 7.540 | 7.775 | 7.315 | 7.590 | 12,441,449 | +0.40(+5.56%) |