Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.140 | 3.227 | 3.122 | 3.157 | 417,358 | +0.00(+0.00%) |
Dec 29, 2022 | 3.087 | 3.157 | 3.087 | 3.157 | 282,525 | +0.07(+2.26%) |
Dec 28, 2022 | 3.087 | 3.148 | 3.078 | 3.087 | 267,946 | -0.03(-0.84%) |
Dec 27, 2022 | 3.157 | 3.166 | 3.087 | 3.113 | 346,150 | -0.04(-1.38%) |
Dec 23, 2022 | 3.096 | 3.157 | 3.078 | 3.157 | 280,418 | +0.08(+2.55%) |
Dec 22, 2022 | 3.078 | 3.096 | 3.026 | 3.078 | 333,576 | -0.03(-1.12%) |
Dec 21, 2022 | 3.078 | 3.140 | 3.070 | 3.113 | 269,891 | +0.02(+0.56%) |
Dec 20, 2022 | 3.087 | 3.096 | 3.052 | 3.096 | 155,058 | +0.02(+0.57%) |
Dec 19, 2022 | 3.157 | 3.157 | 3.061 | 3.078 | 245,905 | -0.06(-1.94%) |
Dec 16, 2022 | 3.087 | 3.140 | 3.078 | 3.140 | 291,288 | +0.01(+0.28%) |
Dec 15, 2022 | 3.174 | 3.174 | 3.044 | 3.131 | 734,351 | -0.04(-1.37%) |
Dec 14, 2022 | 3.200 | 3.208 | 3.149 | 3.174 | 310,433 | +0.01(+0.27%) |
Dec 13, 2022 | 3.200 | 3.208 | 3.140 | 3.166 | 256,398 | +0.01(+0.27%) |
Dec 12, 2022 | 3.174 | 3.183 | 3.149 | 3.157 | 187,829 | -0.01(-0.27%) |
Dec 09, 2022 | 3.157 | 3.191 | 3.149 | 3.166 | 73,499 | -0.01(-0.27%) |
Dec 08, 2022 | 3.140 | 3.183 | 3.140 | 3.174 | 177,368 | +0.05(+1.63%) |
Dec 07, 2022 | 3.123 | 3.157 | 3.123 | 3.123 | 152,211 | +0.01(+0.27%) |
Dec 06, 2022 | 3.132 | 3.168 | 3.115 | 3.115 | 246,088 | -0.03(-1.08%) |
Dec 05, 2022 | 3.200 | 3.259 | 3.132 | 3.149 | 422,457 | -0.08(-2.62%) |
Dec 02, 2022 | 3.200 | 3.268 | 3.200 | 3.234 | 169,753 | -0.01(-0.26%) |
Dec 01, 2022 | 3.234 | 3.268 | 3.208 | 3.242 | 210,687 | +0.03(+0.79%) |
Nov 30, 2022 | 3.225 | 3.251 | 3.183 | 3.217 | 245,237 | +0.00(+0.00%) |
Nov 29, 2022 | 3.208 | 3.234 | 3.157 | 3.217 | 272,464 | +0.04(+1.34%) |
Nov 28, 2022 | 3.259 | 3.262 | 3.174 | 3.174 | 295,026 | -0.08(-2.60%) |
Nov 25, 2022 | 3.234 | 3.268 | 3.225 | 3.259 | 108,526 | +0.02(+0.52%) |
Nov 23, 2022 | 3.225 | 3.247 | 3.200 | 3.242 | 227,479 | +0.00(+0.00%) |
Nov 22, 2022 | 3.225 | 3.247 | 3.217 | 3.242 | 436,465 | +0.03(+0.79%) |
Nov 21, 2022 | 3.234 | 3.234 | 3.200 | 3.217 | 323,231 | -0.03(-0.79%) |
Nov 18, 2022 | 3.293 | 3.293 | 3.225 | 3.242 | 125,842 | -0.04(-1.29%) |
Nov 17, 2022 | 3.285 | 3.285 | 3.247 | 3.285 | 95,429 | +0.00(+0.00%) |
Nov 16, 2022 | 3.268 | 3.293 | 3.251 | 3.285 | 144,712 | +0.03(+1.04%) |
Nov 15, 2022 | 3.268 | 3.293 | 3.230 | 3.251 | 177,922 | +0.03(+0.79%) |
Nov 14, 2022 | 3.251 | 3.285 | 3.225 | 3.225 | 222,122 | -0.01(-0.26%) |
Nov 11, 2022 | 3.302 | 3.302 | 3.225 | 3.234 | 224,153 | -0.04(-1.30%) |
Nov 10, 2022 | 3.242 | 3.302 | 3.200 | 3.276 | 460,111 | +0.12(+3.76%) |
Nov 09, 2022 | 3.310 | 3.336 | 3.132 | 3.157 | 584,239 | -0.15(-4.62%) |
Nov 08, 2022 | 3.302 | 3.353 | 3.285 | 3.310 | 314,648 | +0.02(+0.52%) |
Nov 07, 2022 | 3.217 | 3.310 | 3.191 | 3.293 | 333,603 | +0.12(+3.74%) |
Nov 04, 2022 | 3.132 | 3.183 | 3.108 | 3.174 | 195,588 | +0.13(+4.18%) |
Nov 03, 2022 | 3.047 | 3.081 | 3.014 | 3.047 | 102,240 | -0.03(-1.10%) |
Nov 02, 2022 | 3.098 | 3.132 | 3.051 | 3.081 | 112,904 | +0.00(+0.00%) |
Nov 01, 2022 | 3.090 | 3.128 | 3.073 | 3.081 | 108,460 | +0.01(+0.28%) |
Oct 31, 2022 | 3.123 | 3.153 | 3.073 | 3.073 | 185,295 | -0.05(-1.63%) |
Oct 28, 2022 | 3.107 | 3.140 | 3.098 | 3.123 | 66,344 | +0.03(+1.10%) |
Oct 27, 2022 | 3.132 | 3.151 | 3.081 | 3.090 | 161,689 | -0.03(-0.82%) |
Oct 26, 2022 | 3.081 | 3.123 | 3.064 | 3.115 | 213,649 | +0.03(+1.10%) |
Oct 25, 2022 | 3.039 | 3.098 | 3.005 | 3.081 | 173,116 | +0.05(+1.68%) |
Oct 24, 2022 | 2.996 | 3.039 | 2.979 | 3.030 | 403,701 | +0.03(+1.13%) |
Oct 21, 2022 | 3.030 | 3.054 | 2.975 | 2.996 | 300,309 | -0.05(-1.67%) |
Oct 20, 2022 | 3.047 | 3.081 | 3.022 | 3.047 | 253,254 | -0.01(-0.28%) |
Oct 19, 2022 | 3.098 | 3.123 | 3.051 | 3.056 | 134,462 | -0.05(-1.64%) |
Oct 18, 2022 | 3.090 | 3.149 | 3.090 | 3.107 | 156,732 | +0.01(+0.27%) |
Oct 17, 2022 | 3.107 | 3.149 | 3.064 | 3.098 | 217,711 | +0.02(+0.55%) |
Oct 14, 2022 | 3.115 | 3.157 | 3.081 | 3.081 | 117,577 | -0.03(-1.09%) |
Oct 13, 2022 | 3.022 | 3.123 | 2.971 | 3.115 | 283,137 | +0.03(+1.10%) |
Oct 12, 2022 | 3.064 | 3.090 | 3.013 | 3.081 | 123,587 | +0.03(+1.11%) |
Oct 11, 2022 | 3.064 | 3.107 | 2.996 | 3.047 | 188,312 | -0.04(-1.37%) |
Oct 10, 2022 | 3.123 | 3.140 | 3.073 | 3.090 | 336,283 | -0.03(-0.82%) |
Oct 07, 2022 | 3.030 | 3.140 | 3.030 | 3.115 | 414,352 | +0.06(+1.94%) |
Oct 06, 2022 | 3.073 | 3.098 | 3.047 | 3.056 | 181,563 | +0.01(+0.28%) |
Oct 05, 2022 | 3.064 | 3.064 | 2.988 | 3.047 | 154,320 | -0.02(-0.55%) |
Oct 04, 2022 | 2.928 | 3.098 | 2.928 | 3.064 | 442,388 | +0.16(+5.56%) |