Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.200 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 3.270 | 3.330 | 3.180 | 3.200 | 198,172 | -0.01(-0.31%) |
Dec 28, 2022 | 3.310 | 3.410 | 3.210 | 3.210 | 201,801 | -0.08(-2.43%) |
Dec 23, 2022 | 3.290 | 0 | +0.09(+2.81%) | |||
Dec 22, 2022 | 3.190 | 3.200 | 3.040 | 3.200 | 108,021 | +0.05(+1.59%) |
Dec 21, 2022 | 3.200 | 3.290 | 3.150 | 3.150 | 70,165 | -0.02(-0.63%) |
Dec 20, 2022 | 3.070 | 3.200 | 3.070 | 3.170 | 91,780 | +0.07(+2.26%) |
Dec 19, 2022 | 3.330 | 3.330 | 3.060 | 3.100 | 81,556 | -0.20(-6.06%) |
Dec 16, 2022 | 3.230 | 3.300 | 3.190 | 3.300 | 65,440 | +0.06(+1.85%) |
Dec 15, 2022 | 3.200 | 3.260 | 3.150 | 3.240 | 134,915 | +0.02(+0.62%) |
Dec 14, 2022 | 3.310 | 3.320 | 3.200 | 3.220 | 65,461 | -0.16(-4.73%) |
Dec 13, 2022 | 3.400 | 3.430 | 3.230 | 3.380 | 97,536 | +0.08(+2.42%) |
Dec 12, 2022 | 3.330 | 3.410 | 3.240 | 3.300 | 147,355 | +0.06(+1.85%) |
Dec 09, 2022 | 3.260 | 3.310 | 3.210 | 3.240 | 55,007 | +0.02(+0.62%) |
Dec 08, 2022 | 3.220 | 3.230 | 3.120 | 3.220 | 476,180 | +0.19(+6.27%) |
Dec 07, 2022 | 3.120 | 3.210 | 3.030 | 3.030 | 250,272 | +0.01(+0.33%) |
Dec 06, 2022 | 3.110 | 3.160 | 2.920 | 3.020 | 198,802 | -0.04(-1.31%) |
Dec 05, 2022 | 3.390 | 3.390 | 3.040 | 3.060 | 122,216 | -0.27(-8.11%) |
Dec 02, 2022 | 3.300 | 3.340 | 3.280 | 3.330 | 21,956 | +0.00(+0.00%) |
Dec 01, 2022 | 3.470 | 3.590 | 3.310 | 3.330 | 70,842 | -0.13(-3.76%) |
Nov 30, 2022 | 3.340 | 3.500 | 3.250 | 3.460 | 202,726 | +0.16(+4.85%) |
Nov 29, 2022 | 3.300 | 3.410 | 3.260 | 3.300 | 181,091 | +0.01(+0.30%) |
Nov 28, 2022 | 3.360 | 3.470 | 3.230 | 3.290 | 246,386 | -0.12(-3.52%) |
Nov 25, 2022 | 3.250 | 3.530 | 3.140 | 3.410 | 315,047 | +0.15(+4.60%) |
Nov 24, 2022 | 3.130 | 3.260 | 3.080 | 3.260 | 226,001 | +0.26(+8.67%) |
Nov 23, 2022 | 3.040 | 3.060 | 2.940 | 3.000 | 93,623 | -0.04(-1.32%) |
Nov 22, 2022 | 3.000 | 3.110 | 2.940 | 3.040 | 144,219 | +0.06(+2.01%) |
Nov 21, 2022 | 2.930 | 3.000 | 2.850 | 2.980 | 194,519 | +0.14(+4.93%) |
Nov 18, 2022 | 2.900 | 2.920 | 2.840 | 2.840 | 97,778 | -0.06(-2.07%) |
Nov 17, 2022 | 2.960 | 2.970 | 2.870 | 2.900 | 105,472 | -0.02(-0.68%) |
Nov 16, 2022 | 3.000 | 3.000 | 2.920 | 2.920 | 233,655 | -0.09(-2.99%) |
Nov 15, 2022 | 3.070 | 3.080 | 2.980 | 3.010 | 339,529 | +0.00(+0.00%) |
Nov 14, 2022 | 3.220 | 3.220 | 2.880 | 3.010 | 1,562,796 | -0.24(-7.38%) |
Nov 11, 2022 | 3.270 | 3.310 | 3.200 | 3.250 | 334,609 | -0.01(-0.31%) |
Nov 10, 2022 | 3.300 | 3.370 | 3.260 | 3.260 | 141,040 | +0.06(+1.87%) |
Nov 09, 2022 | 3.280 | 3.340 | 3.150 | 3.200 | 185,620 | -0.07(-2.14%) |
Nov 08, 2022 | 3.330 | 3.510 | 3.270 | 3.270 | 154,324 | -0.03(-0.91%) |
Nov 07, 2022 | 3.280 | 3.350 | 3.210 | 3.300 | 171,607 | +0.00(+0.00%) |
Nov 04, 2022 | 3.410 | 3.440 | 3.210 | 3.300 | 122,211 | -0.11(-3.23%) |
Nov 03, 2022 | 3.420 | 3.510 | 3.360 | 3.410 | 71,325 | -0.03(-0.87%) |
Nov 02, 2022 | 3.590 | 3.600 | 3.360 | 3.440 | 93,021 | -0.16(-4.44%) |
Nov 01, 2022 | 3.650 | 3.650 | 3.540 | 3.600 | 57,509 | -0.05(-1.37%) |
Oct 31, 2022 | 3.790 | 3.790 | 3.590 | 3.650 | 67,805 | -0.02(-0.54%) |
Oct 28, 2022 | 3.520 | 3.780 | 3.520 | 3.670 | 37,514 | +0.00(+0.00%) |
Oct 27, 2022 | 3.680 | 3.775 | 3.670 | 3.670 | 54,775 | -0.08(-2.13%) |
Oct 26, 2022 | 3.670 | 3.830 | 3.670 | 3.750 | 129,960 | +0.17(+4.75%) |
Oct 25, 2022 | 3.550 | 3.650 | 3.550 | 3.580 | 40,172 | +0.09(+2.58%) |
Oct 24, 2022 | 3.470 | 3.620 | 3.470 | 3.490 | 31,843 | -0.20(-5.42%) |
Oct 21, 2022 | 3.470 | 3.690 | 3.450 | 3.690 | 89,789 | +0.16(+4.53%) |
Oct 20, 2022 | 3.640 | 3.670 | 3.450 | 3.530 | 58,298 | -0.13(-3.55%) |
Oct 19, 2022 | 3.530 | 3.680 | 3.490 | 3.660 | 97,489 | +0.09(+2.52%) |
Oct 18, 2022 | 3.520 | 3.620 | 3.510 | 3.570 | 64,567 | +0.03(+0.85%) |
Oct 17, 2022 | 3.440 | 3.650 | 3.440 | 3.540 | 54,165 | +0.12(+3.51%) |
Oct 14, 2022 | 3.530 | 3.600 | 3.400 | 3.420 | 244,858 | -0.12(-3.39%) |
Oct 13, 2022 | 3.220 | 3.540 | 3.160 | 3.540 | 136,335 | +0.33(+10.28%) |
Oct 12, 2022 | 3.300 | 3.550 | 3.160 | 3.210 | 195,119 | -0.04(-1.23%) |
Oct 11, 2022 | 3.280 | 3.600 | 3.140 | 3.250 | 335,106 | -0.28(-7.93%) |
Oct 07, 2022 | 3.530 | 0 | -0.23(-6.12%) | |||
Oct 06, 2022 | 3.820 | 3.850 | 3.700 | 3.760 | 90,588 | -0.06(-1.57%) |
Oct 05, 2022 | 3.730 | 3.820 | 3.570 | 3.820 | 90,893 | +0.15(+4.09%) |
Oct 04, 2022 | 3.770 | 3.830 | 3.670 | 3.670 | 119,006 | -0.09(-2.39%) |