Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.060 | 4.310 | 4.040 | 4.300 | 1,232,859 | +0.22(+5.39%) |
Dec 29, 2022 | 3.900 | 4.100 | 3.850 | 4.080 | 687,207 | +0.18(+4.62%) |
Dec 28, 2022 | 3.900 | 3.920 | 3.750 | 3.900 | 693,623 | +0.01(+0.26%) |
Dec 27, 2022 | 4.140 | 4.140 | 3.870 | 3.890 | 1,349,010 | -0.19(-4.66%) |
Dec 23, 2022 | 3.950 | 4.110 | 3.820 | 4.080 | 1,104,300 | +0.17(+4.35%) |
Dec 22, 2022 | 3.820 | 3.920 | 3.720 | 3.910 | 832,625 | +0.07(+1.82%) |
Dec 21, 2022 | 3.700 | 3.940 | 3.700 | 3.840 | 1,125,383 | +0.16(+4.35%) |
Dec 20, 2022 | 3.500 | 3.690 | 3.502 | 3.680 | 912,062 | +0.15(+4.25%) |
Dec 19, 2022 | 3.700 | 3.705 | 3.530 | 3.530 | 961,901 | -0.13(-3.55%) |
Dec 16, 2022 | 3.630 | 3.747 | 3.500 | 3.660 | 1,168,604 | +0.02(+0.55%) |
Dec 15, 2022 | 3.820 | 3.865 | 3.560 | 3.640 | 1,456,536 | -0.23(-5.94%) |
Dec 14, 2022 | 3.970 | 3.970 | 3.790 | 3.870 | 1,141,456 | -0.06(-1.53%) |
Dec 13, 2022 | 3.760 | 3.980 | 3.730 | 3.930 | 2,160,337 | +0.20(+5.36%) |
Dec 12, 2022 | 3.540 | 3.730 | 3.420 | 3.730 | 1,213,276 | +0.16(+4.48%) |
Dec 09, 2022 | 3.730 | 3.730 | 3.530 | 3.570 | 1,099,346 | -0.13(-3.51%) |
Dec 08, 2022 | 3.490 | 3.700 | 3.440 | 3.700 | 1,393,552 | +0.26(+7.56%) |
Dec 07, 2022 | 3.370 | 3.480 | 3.355 | 3.440 | 1,066,607 | +0.08(+2.38%) |
Dec 06, 2022 | 3.270 | 3.405 | 3.260 | 3.360 | 1,022,693 | +0.07(+2.13%) |
Dec 05, 2022 | 3.190 | 3.335 | 3.145 | 3.290 | 1,923,242 | +0.23(+7.52%) |
Dec 02, 2022 | 3.000 | 3.060 | 2.960 | 3.060 | 241,716 | +0.06(+2.00%) |
Dec 01, 2022 | 3.100 | 3.145 | 2.990 | 3.000 | 437,164 | -0.10(-3.23%) |
Nov 30, 2022 | 2.940 | 3.100 | 2.930 | 3.100 | 1,238,838 | +0.16(+5.44%) |
Nov 29, 2022 | 2.910 | 2.975 | 2.870 | 2.940 | 492,545 | +0.07(+2.44%) |
Nov 28, 2022 | 2.910 | 2.960 | 2.835 | 2.870 | 413,536 | -0.08(-2.71%) |
Nov 25, 2022 | 2.940 | 3.000 | 2.900 | 2.950 | 304,606 | +0.04(+1.37%) |
Nov 23, 2022 | 2.930 | 2.990 | 2.875 | 2.910 | 291,534 | -0.02(-0.68%) |
Nov 22, 2022 | 2.840 | 2.940 | 2.805 | 2.930 | 382,902 | +0.10(+3.53%) |
Nov 21, 2022 | 2.810 | 2.859 | 2.755 | 2.830 | 476,300 | +0.02(+0.71%) |
Nov 18, 2022 | 2.820 | 2.830 | 2.790 | 2.810 | 308,437 | -0.01(-0.35%) |
Nov 17, 2022 | 2.770 | 2.850 | 2.750 | 2.820 | 452,775 | +0.01(+0.36%) |
Nov 16, 2022 | 2.940 | 2.940 | 2.790 | 2.810 | 625,501 | -0.13(-4.42%) |
Nov 15, 2022 | 2.900 | 3.020 | 2.880 | 2.940 | 978,848 | +0.11(+3.89%) |
Nov 14, 2022 | 2.960 | 2.970 | 2.810 | 2.830 | 858,054 | -0.13(-4.39%) |
Nov 11, 2022 | 2.820 | 2.970 | 2.810 | 2.960 | 1,159,017 | +0.16(+5.71%) |
Nov 10, 2022 | 2.770 | 2.880 | 2.640 | 2.800 | 1,534,390 | +0.13(+4.87%) |
Nov 09, 2022 | 2.800 | 2.800 | 2.650 | 2.670 | 1,615,619 | +0.05(+1.91%) |
Nov 08, 2022 | 2.700 | 2.700 | 2.580 | 2.620 | 994,712 | -0.06(-2.24%) |
Nov 07, 2022 | 2.800 | 2.800 | 2.620 | 2.680 | 1,014,400 | -0.02(-0.74%) |
Nov 04, 2022 | 2.700 | 2.720 | 2.550 | 2.700 | 863,255 | +0.05(+1.89%) |
Nov 03, 2022 | 2.650 | 2.670 | 2.559 | 2.650 | 585,709 | +0.00(+0.00%) |
Nov 02, 2022 | 2.670 | 2.650 | 610,138 | -0.03(-1.12%) | ||
Nov 01, 2022 | 2.640 | 2.690 | 2.580 | 2.680 | 814,220 | +0.10(+3.88%) |
Oct 31, 2022 | 2.630 | 2.670 | 2.550 | 2.580 | 812,365 | -0.03(-1.15%) |
Oct 28, 2022 | 2.570 | 2.635 | 2.540 | 2.610 | 1,625,505 | +0.14(+5.67%) |
Oct 27, 2022 | 2.490 | 2.520 | 2.400 | 2.470 | 586,582 | +0.02(+0.82%) |
Oct 26, 2022 | 2.450 | 2.516 | 2.431 | 2.450 | 455,208 | -0.01(-0.41%) |
Oct 25, 2022 | 2.400 | 2.480 | 2.385 | 2.460 | 547,927 | +0.10(+4.24%) |
Oct 24, 2022 | 2.280 | 2.400 | 2.250 | 2.360 | 844,616 | +0.15(+6.79%) |
Oct 21, 2022 | 2.110 | 2.240 | 2.105 | 2.210 | 461,720 | +0.09(+4.25%) |
Oct 20, 2022 | 2.120 | 2.160 | 2.100 | 2.120 | 626,903 | +0.00(+0.00%) |
Oct 19, 2022 | 2.180 | 2.205 | 2.100 | 2.120 | 303,056 | -0.07(-3.20%) |
Oct 18, 2022 | 2.230 | 2.295 | 2.175 | 2.190 | 350,711 | -0.02(-0.90%) |
Oct 17, 2022 | 2.220 | 2.265 | 2.200 | 2.210 | 366,796 | +0.03(+1.38%) |
Oct 14, 2022 | 2.270 | 2.320 | 2.160 | 2.180 | 208,692 | -0.09(-3.96%) |
Oct 13, 2022 | 2.130 | 2.270 | 2.100 | 2.270 | 397,822 | +0.10(+4.61%) |
Oct 12, 2022 | 2.160 | 2.195 | 2.110 | 2.170 | 293,874 | +0.04(+1.88%) |
Oct 11, 2022 | 2.120 | 2.190 | 2.075 | 2.130 | 292,816 | +0.02(+0.95%) |
Oct 10, 2022 | 2.170 | 2.200 | 2.110 | 2.110 | 423,012 | -0.08(-3.65%) |
Oct 07, 2022 | 2.300 | 2.310 | 2.170 | 2.190 | 331,697 | -0.13(-5.60%) |
Oct 06, 2022 | 2.300 | 2.380 | 2.250 | 2.320 | 546,905 | +0.01(+0.43%) |
Oct 05, 2022 | 2.240 | 2.310 | 2.185 | 2.310 | 492,354 | +0.00(+0.00%) |
Oct 04, 2022 | 2.340 | 2.400 | 2.290 | 2.310 | 563,093 | +0.00(+0.00%) |