Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.068 | 3.068 | 2.880 | 3.020 | 12,396 | +0.07(+2.39%) |
Dec 29, 2022 | 2.930 | 3.038 | 2.870 | 2.950 | 15,902 | +0.02(+0.68%) |
Dec 28, 2022 | 3.020 | 3.160 | 2.760 | 2.930 | 26,195 | -0.25(-7.73%) |
Dec 27, 2022 | 3.180 | 3.190 | 3.070 | 3.176 | 13,513 | +0.04(+1.30%) |
Dec 23, 2022 | 3.060 | 3.135 | 3.060 | 3.135 | 550 | -0.01(-0.23%) |
Dec 22, 2022 | 3.060 | 3.210 | 3.060 | 3.142 | 4,854 | -0.10(-3.00%) |
Dec 21, 2022 | 3.212 | 3.281 | 3.060 | 3.239 | 14,980 | +0.04(+1.22%) |
Dec 20, 2022 | 3.229 | 3.229 | 3.200 | 3.200 | 3,064 | -0.09(-2.61%) |
Dec 19, 2022 | 3.220 | 3.290 | 3.220 | 3.286 | 2,675 | -0.00(-0.13%) |
Dec 16, 2022 | 3.210 | 3.290 | 3.210 | 3.290 | 1,332 | -0.01(-0.30%) |
Dec 15, 2022 | 3.280 | 3.300 | 3.274 | 3.300 | 1,483 | -0.05(-1.49%) |
Dec 14, 2022 | 3.415 | 3.415 | 3.320 | 3.350 | 3,322 | -0.08(-2.33%) |
Dec 13, 2022 | 3.500 | 3.550 | 3.350 | 3.430 | 14,387 | -0.15(-4.19%) |
Dec 12, 2022 | 3.635 | 3.675 | 3.368 | 3.580 | 5,402 | -0.02(-0.56%) |
Dec 09, 2022 | 3.671 | 3.671 | 3.485 | 3.600 | 2,633 | +0.20(+5.88%) |
Dec 08, 2022 | 3.330 | 3.430 | 3.330 | 3.400 | 4,354 | -0.03(-0.88%) |
Dec 07, 2022 | 3.260 | 3.450 | 3.240 | 3.430 | 3,656 | +0.02(+0.59%) |
Dec 06, 2022 | 3.400 | 3.420 | 3.360 | 3.410 | 3,687 | -0.03(-0.87%) |
Dec 05, 2022 | 3.648 | 3.648 | 3.370 | 3.440 | 1,311 | +0.02(+0.58%) |
Dec 02, 2022 | 3.410 | 3.530 | 3.410 | 3.420 | 6,086 | +0.06(+1.78%) |
Dec 01, 2022 | 3.350 | 3.400 | 3.310 | 3.360 | 2,669 | +0.11(+3.39%) |
Nov 30, 2022 | 3.170 | 3.430 | 3.150 | 3.250 | 9,435 | -0.20(-5.80%) |
Nov 29, 2022 | 3.460 | 3.478 | 3.330 | 3.450 | 3,269 | +0.08(+2.22%) |
Nov 28, 2022 | 3.410 | 3.420 | 3.150 | 3.375 | 19,803 | -0.05(-1.50%) |
Nov 25, 2022 | 3.420 | 3.460 | 3.330 | 3.426 | 8,534 | +0.04(+1.23%) |
Nov 23, 2022 | 3.520 | 3.585 | 3.300 | 3.385 | 40,315 | -0.30(-8.02%) |
Nov 22, 2022 | 3.420 | 4.290 | 3.410 | 3.680 | 911,798 | +0.58(+18.52%) |
Nov 21, 2022 | 3.020 | 3.105 | 3.010 | 3.105 | 8,793 | +0.04(+1.14%) |
Nov 18, 2022 | 3.285 | 3.285 | 3.060 | 3.070 | 4,355 | +0.00(+0.10%) |
Nov 17, 2022 | 3.092 | 3.170 | 3.067 | 3.067 | 9,244 | -0.08(-2.48%) |
Nov 16, 2022 | 3.262 | 3.262 | 3.060 | 3.145 | 1,852 | -0.06(-1.79%) |
Nov 15, 2022 | 3.070 | 3.221 | 3.010 | 3.202 | 5,550 | +0.15(+4.98%) |
Nov 14, 2022 | 3.090 | 3.200 | 3.000 | 3.050 | 29,810 | +0.05(+1.67%) |
Nov 11, 2022 | 3.300 | 3.306 | 2.980 | 3.000 | 17,341 | -0.32(-9.64%) |
Nov 10, 2022 | 3.507 | 3.507 | 2.860 | 3.320 | 15,314 | -0.02(-0.72%) |
Nov 09, 2022 | 3.550 | 3.550 | 3.322 | 3.344 | 7,728 | -0.26(-7.11%) |
Nov 08, 2022 | 3.450 | 3.600 | 3.400 | 3.600 | 4,733 | +0.10(+2.85%) |
Nov 07, 2022 | 3.350 | 3.650 | 3.350 | 3.500 | 29,238 | +0.23(+7.04%) |
Nov 04, 2022 | 3.300 | 3.361 | 3.240 | 3.270 | 7,941 | +0.02(+0.62%) |
Nov 03, 2022 | 3.200 | 3.250 | 3.190 | 3.250 | 6,192 | +0.05(+1.56%) |
Nov 02, 2022 | 3.340 | 3.385 | 3.120 | 3.200 | 7,426 | -0.08(-2.44%) |
Nov 01, 2022 | 3.300 | 3.380 | 3.200 | 3.280 | 6,904 | +0.00(+0.00%) |
Oct 31, 2022 | 3.210 | 3.430 | 3.210 | 3.280 | 13,668 | +0.06(+1.86%) |
Oct 28, 2022 | 3.410 | 3.522 | 3.210 | 3.220 | 15,085 | -0.22(-6.40%) |
Oct 27, 2022 | 3.540 | 3.660 | 3.430 | 3.440 | 5,951 | -0.09(-2.55%) |
Oct 26, 2022 | 3.520 | 3.600 | 3.490 | 3.530 | 9,875 | -0.01(-0.28%) |
Oct 25, 2022 | 3.590 | 3.684 | 3.421 | 3.540 | 11,204 | -0.03(-0.75%) |
Oct 24, 2022 | 3.480 | 3.570 | 3.389 | 3.567 | 6,376 | +0.09(+2.49%) |
Oct 21, 2022 | 3.550 | 3.670 | 3.340 | 3.480 | 9,829 | +0.00(+0.00%) |
Oct 20, 2022 | 3.680 | 3.730 | 3.381 | 3.480 | 36,559 | -0.20(-5.43%) |
Oct 19, 2022 | 3.220 | 3.680 | 3.150 | 3.680 | 65,518 | +0.32(+9.52%) |
Oct 18, 2022 | 3.300 | 3.370 | 3.220 | 3.360 | 2,469 | +0.10(+3.07%) |
Oct 17, 2022 | 3.237 | 3.270 | 3.237 | 3.260 | 1,665 | +0.05(+1.42%) |
Oct 14, 2022 | 3.200 | 3.450 | 3.040 | 3.215 | 33,009 | +0.17(+5.74%) |
Oct 13, 2022 | 3.030 | 3.200 | 3.030 | 3.040 | 3,270 | -0.07(-2.25%) |
Oct 12, 2022 | 3.070 | 3.207 | 3.020 | 3.110 | 4,265 | -0.09(-2.81%) |
Oct 11, 2022 | 3.080 | 3.240 | 3.080 | 3.200 | 2,960 | +0.06(+1.91%) |
Oct 10, 2022 | 3.100 | 3.170 | 3.010 | 3.140 | 13,227 | +0.05(+1.62%) |
Oct 07, 2022 | 3.230 | 3.230 | 3.041 | 3.090 | 9,798 | -0.07(-2.22%) |
Oct 06, 2022 | 3.320 | 3.320 | 3.080 | 3.160 | 8,870 | -0.02(-0.63%) |
Oct 05, 2022 | 3.090 | 3.220 | 3.050 | 3.180 | 7,625 | +0.09(+2.91%) |
Oct 04, 2022 | 3.000 | 3.150 | 3.000 | 3.090 | 6,859 | +0.06(+1.85%) |