Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.010 | 3.310 | 3.010 | 3.300 | 255,678 | +0.27(+8.91%) |
Dec 29, 2022 | 3.030 | 3.090 | 2.960 | 3.030 | 241,944 | +0.05(+1.68%) |
Dec 28, 2022 | 3.050 | 3.189 | 2.955 | 2.980 | 273,817 | -0.13(-4.18%) |
Dec 27, 2022 | 3.020 | 3.130 | 2.900 | 3.110 | 306,037 | +0.03(+0.97%) |
Dec 23, 2022 | 3.250 | 3.260 | 3.059 | 3.080 | 261,657 | -0.19(-5.81%) |
Dec 22, 2022 | 3.410 | 3.410 | 3.170 | 3.270 | 313,568 | -0.15(-4.39%) |
Dec 21, 2022 | 3.580 | 3.651 | 3.395 | 3.420 | 280,615 | -0.14(-3.93%) |
Dec 20, 2022 | 3.600 | 3.690 | 3.480 | 3.560 | 211,909 | -0.06(-1.66%) |
Dec 19, 2022 | 3.650 | 3.740 | 3.580 | 3.620 | 219,085 | -0.10(-2.69%) |
Dec 16, 2022 | 3.650 | 3.740 | 3.590 | 3.720 | 103,066 | +0.03(+0.81%) |
Dec 15, 2022 | 3.550 | 3.730 | 3.470 | 3.690 | 200,066 | +0.05(+1.37%) |
Dec 14, 2022 | 3.760 | 3.780 | 3.570 | 3.640 | 220,048 | -0.06(-1.62%) |
Dec 13, 2022 | 3.990 | 4.081 | 3.700 | 3.700 | 317,113 | -0.17(-4.39%) |
Dec 12, 2022 | 3.940 | 3.940 | 3.780 | 3.870 | 188,290 | -0.08(-2.03%) |
Dec 09, 2022 | 3.940 | 3.970 | 3.881 | 3.950 | 116,564 | -0.01(-0.25%) |
Dec 08, 2022 | 3.900 | 4.000 | 3.810 | 3.960 | 147,654 | +0.10(+2.59%) |
Dec 07, 2022 | 3.950 | 4.020 | 3.810 | 3.860 | 246,491 | -0.19(-4.69%) |
Dec 06, 2022 | 4.270 | 4.318 | 3.910 | 4.050 | 504,147 | -0.19(-4.48%) |
Dec 05, 2022 | 3.850 | 4.870 | 3.810 | 4.240 | 2,879,895 | +0.40(+10.42%) |
Dec 02, 2022 | 3.650 | 3.890 | 3.650 | 3.840 | 907,839 | +0.03(+0.79%) |
Dec 01, 2022 | 3.920 | 4.000 | 3.740 | 3.810 | 417,544 | -0.03(-0.78%) |
Nov 30, 2022 | 3.760 | 3.840 | 3.620 | 3.840 | 434,325 | +0.13(+3.50%) |
Nov 29, 2022 | 3.700 | 3.730 | 3.630 | 3.710 | 168,969 | -0.02(-0.54%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.670 | 3.730 | 260,960 | -0.29(-7.21%) |
Nov 25, 2022 | 3.820 | 4.049 | 3.790 | 4.020 | 169,945 | +0.20(+5.24%) |
Nov 23, 2022 | 3.700 | 3.820 | 3.650 | 3.820 | 138,941 | +0.12(+3.24%) |
Nov 22, 2022 | 3.560 | 3.710 | 3.490 | 3.700 | 77,052 | +0.16(+4.52%) |
Nov 21, 2022 | 3.700 | 3.700 | 3.500 | 3.540 | 127,845 | -0.18(-4.84%) |
Nov 18, 2022 | 3.800 | 3.823 | 3.620 | 3.720 | 179,187 | -0.06(-1.59%) |
Nov 17, 2022 | 4.020 | 4.020 | 3.665 | 3.780 | 399,012 | -0.29(-7.13%) |
Nov 16, 2022 | 4.350 | 4.350 | 3.970 | 4.070 | 358,951 | -0.32(-7.29%) |
Nov 15, 2022 | 4.320 | 4.540 | 4.320 | 4.390 | 340,642 | +0.12(+2.81%) |
Nov 14, 2022 | 4.220 | 4.320 | 4.120 | 4.270 | 219,429 | +0.05(+1.18%) |
Nov 11, 2022 | 4.060 | 4.340 | 3.920 | 4.220 | 253,243 | +0.22(+5.50%) |
Nov 10, 2022 | 3.930 | 4.170 | 3.910 | 4.000 | 391,309 | +0.21(+5.54%) |
Nov 09, 2022 | 3.810 | 3.810 | 3.710 | 3.790 | 147,385 | +0.03(+0.80%) |
Nov 08, 2022 | 3.880 | 3.950 | 3.750 | 3.760 | 145,247 | -0.12(-3.09%) |
Nov 07, 2022 | 3.730 | 3.900 | 3.670 | 3.880 | 131,498 | +0.10(+2.65%) |
Nov 04, 2022 | 3.820 | 3.820 | 3.620 | 3.780 | 174,283 | +0.04(+1.07%) |
Nov 03, 2022 | 3.700 | 3.770 | 3.600 | 3.740 | 214,966 | +0.11(+3.03%) |
Nov 02, 2022 | 3.890 | 3.610 | 3.630 | 303,491 | -0.22(-5.71%) | |
Nov 01, 2022 | 3.810 | 3.940 | 3.770 | 3.850 | 474,558 | +0.06(+1.58%) |
Oct 31, 2022 | 3.610 | 3.850 | 3.610 | 3.790 | 231,650 | +0.15(+4.12%) |
Oct 28, 2022 | 3.610 | 3.670 | 3.490 | 3.640 | 130,886 | +0.03(+0.83%) |
Oct 27, 2022 | 3.640 | 3.750 | 3.550 | 3.610 | 208,983 | +0.00(+0.00%) |
Oct 26, 2022 | 3.700 | 3.880 | 3.600 | 3.610 | 230,560 | -0.11(-2.96%) |
Oct 25, 2022 | 3.410 | 3.785 | 3.410 | 3.720 | 502,999 | +0.32(+9.41%) |
Oct 24, 2022 | 3.460 | 3.520 | 3.377 | 3.400 | 160,223 | -0.06(-1.73%) |
Oct 21, 2022 | 3.420 | 3.515 | 3.390 | 3.460 | 121,202 | -0.02(-0.57%) |
Oct 20, 2022 | 3.420 | 3.540 | 3.390 | 3.480 | 173,593 | +0.12(+3.57%) |
Oct 19, 2022 | 3.640 | 3.640 | 3.340 | 3.360 | 273,515 | -0.24(-6.67%) |
Oct 18, 2022 | 3.900 | 3.970 | 3.560 | 3.600 | 437,717 | -0.17(-4.51%) |
Oct 17, 2022 | 3.890 | 4.000 | 3.730 | 3.770 | 524,792 | -0.06(-1.57%) |
Oct 14, 2022 | 3.860 | 4.000 | 3.740 | 3.830 | 471,173 | +0.12(+3.23%) |
Oct 13, 2022 | 3.470 | 3.890 | 3.434 | 3.710 | 496,480 | +0.12(+3.34%) |
Oct 12, 2022 | 3.690 | 3.690 | 3.540 | 3.590 | 153,473 | -0.01(-0.28%) |
Oct 11, 2022 | 3.570 | 3.720 | 3.470 | 3.600 | 244,745 | +0.01(+0.28%) |
Oct 10, 2022 | 3.500 | 3.650 | 3.373 | 3.590 | 273,461 | +0.06(+1.70%) |
Oct 07, 2022 | 3.530 | 3.590 | 3.440 | 3.530 | 268,818 | -0.07(-1.94%) |
Oct 06, 2022 | 3.480 | 3.660 | 3.450 | 3.600 | 270,421 | +0.07(+1.98%) |
Oct 05, 2022 | 3.460 | 3.570 | 3.360 | 3.530 | 238,045 | +0.00(+0.00%) |
Oct 04, 2022 | 3.120 | 3.555 | 3.110 | 3.530 | 632,176 | +0.50(+16.50%) |