Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.300 | 4.390 | 4.230 | 4.389 | 10,928 | +0.09(+2.07%) |
Dec 29, 2022 | 4.150 | 4.350 | 4.150 | 4.300 | 8,445 | +0.20(+4.88%) |
Dec 28, 2022 | 4.000 | 4.150 | 4.000 | 4.100 | 12,664 | +0.09(+2.24%) |
Dec 27, 2022 | 3.860 | 4.060 | 3.860 | 4.010 | 28,526 | +0.06(+1.52%) |
Dec 23, 2022 | 3.770 | 4.000 | 3.770 | 3.950 | 59,147 | +0.23(+6.18%) |
Dec 22, 2022 | 3.760 | 3.790 | 3.620 | 3.720 | 11,358 | +0.07(+1.92%) |
Dec 21, 2022 | 3.640 | 3.740 | 3.590 | 3.650 | 9,902 | +0.06(+1.67%) |
Dec 20, 2022 | 3.580 | 3.650 | 3.300 | 3.590 | 28,150 | -0.02(-0.42%) |
Dec 19, 2022 | 3.590 | 3.630 | 3.400 | 3.605 | 15,406 | +0.04(+0.98%) |
Dec 16, 2022 | 3.600 | 3.620 | 3.570 | 3.570 | 4,881 | -0.05(-1.38%) |
Dec 15, 2022 | 3.620 | 3.640 | 3.550 | 3.620 | 7,820 | -0.02(-0.55%) |
Dec 14, 2022 | 3.610 | 3.680 | 3.453 | 3.640 | 7,786 | -0.01(-0.27%) |
Dec 13, 2022 | 3.620 | 3.670 | 3.290 | 3.650 | 10,473 | +0.03(+0.83%) |
Dec 12, 2022 | 3.535 | 3.670 | 3.535 | 3.620 | 18,381 | -0.03(-0.82%) |
Dec 09, 2022 | 3.630 | 3.670 | 3.570 | 3.650 | 7,027 | +0.02(+0.55%) |
Dec 08, 2022 | 3.570 | 3.630 | 3.500 | 3.630 | 17,005 | +0.08(+2.25%) |
Dec 07, 2022 | 3.530 | 3.650 | 3.500 | 3.550 | 12,954 | +0.02(+0.57%) |
Dec 06, 2022 | 3.610 | 3.660 | 3.530 | 3.530 | 20,746 | -0.14(-3.81%) |
Dec 05, 2022 | 3.640 | 3.800 | 3.600 | 3.670 | 11,186 | -0.11(-2.91%) |
Dec 02, 2022 | 3.650 | 3.792 | 3.560 | 3.780 | 15,595 | +0.08(+2.16%) |
Dec 01, 2022 | 3.670 | 3.790 | 3.650 | 3.700 | 4,385 | -0.06(-1.59%) |
Nov 30, 2022 | 3.580 | 3.810 | 3.580 | 3.760 | 16,984 | +0.07(+1.90%) |
Nov 29, 2022 | 3.570 | 3.750 | 3.570 | 3.690 | 17,457 | -0.03(-0.81%) |
Nov 28, 2022 | 3.780 | 3.850 | 3.720 | 3.720 | 18,827 | -0.08(-2.11%) |
Nov 25, 2022 | 3.800 | 3.870 | 3.730 | 3.800 | 14,560 | -0.05(-1.30%) |
Nov 23, 2022 | 3.760 | 3.910 | 3.730 | 3.850 | 10,919 | +0.06(+1.58%) |
Nov 22, 2022 | 3.750 | 3.830 | 3.650 | 3.790 | 11,624 | -0.09(-2.32%) |
Nov 21, 2022 | 3.870 | 3.951 | 3.800 | 3.880 | 11,191 | -0.06(-1.52%) |
Nov 18, 2022 | 3.880 | 3.950 | 3.845 | 3.940 | 13,959 | -0.01(-0.23%) |
Nov 17, 2022 | 3.950 | 4.020 | 3.830 | 3.949 | 8,491 | -0.02(-0.53%) |
Nov 16, 2022 | 4.020 | 4.080 | 3.920 | 3.970 | 8,529 | -0.02(-0.62%) |
Nov 15, 2022 | 3.990 | 4.100 | 3.940 | 3.995 | 24,806 | +0.02(+0.63%) |
Nov 14, 2022 | 4.040 | 4.200 | 3.892 | 3.970 | 13,163 | -0.15(-3.64%) |
Nov 11, 2022 | 4.030 | 4.120 | 3.920 | 4.120 | 13,316 | +0.17(+4.30%) |
Nov 10, 2022 | 3.920 | 4.300 | 3.830 | 3.950 | 23,373 | +0.10(+2.60%) |
Nov 09, 2022 | 3.800 | 3.930 | 3.710 | 3.850 | 5,436 | +0.12(+3.22%) |
Nov 08, 2022 | 3.870 | 3.940 | 3.695 | 3.730 | 14,974 | -0.05(-1.32%) |
Nov 07, 2022 | 3.870 | 3.920 | 3.660 | 3.780 | 6,493 | -0.09(-2.33%) |
Nov 04, 2022 | 3.750 | 3.880 | 3.661 | 3.870 | 23,831 | +0.09(+2.38%) |
Nov 03, 2022 | 3.830 | 3.855 | 3.780 | 3.780 | 6,053 | -0.25(-6.20%) |
Nov 02, 2022 | 4.000 | 4.030 | 3.967 | 4.030 | 13,391 | -0.08(-1.95%) |
Nov 01, 2022 | 4.000 | 4.220 | 4.000 | 4.110 | 8,143 | +0.08(+1.99%) |
Oct 31, 2022 | 4.000 | 4.147 | 4.000 | 4.030 | 11,588 | -0.02(-0.49%) |
Oct 28, 2022 | 4.070 | 4.210 | 4.010 | 4.050 | 6,692 | -0.10(-2.41%) |
Oct 27, 2022 | 4.110 | 4.240 | 4.011 | 4.150 | 10,368 | +0.14(+3.49%) |
Oct 26, 2022 | 4.080 | 4.200 | 4.000 | 4.010 | 8,740 | -0.17(-4.07%) |
Oct 25, 2022 | 3.910 | 4.180 | 3.910 | 4.180 | 22,983 | +0.31(+8.01%) |
Oct 24, 2022 | 3.740 | 3.920 | 3.700 | 3.870 | 16,395 | -0.01(-0.26%) |
Oct 21, 2022 | 3.820 | 3.940 | 3.750 | 3.880 | 25,985 | +0.02(+0.52%) |
Oct 20, 2022 | 3.738 | 3.930 | 3.738 | 3.860 | 3,740 | +0.04(+1.05%) |
Oct 19, 2022 | 3.900 | 3.943 | 3.712 | 3.820 | 18,396 | -0.20(-4.98%) |
Oct 18, 2022 | 4.090 | 4.370 | 3.870 | 4.020 | 64,481 | +0.20(+5.24%) |
Oct 17, 2022 | 4.070 | 4.290 | 3.800 | 3.820 | 24,770 | -0.22(-5.45%) |
Oct 14, 2022 | 3.990 | 4.120 | 3.810 | 4.040 | 15,433 | +0.06(+1.51%) |
Oct 13, 2022 | 3.840 | 4.130 | 3.730 | 3.980 | 15,162 | +0.10(+2.58%) |
Oct 12, 2022 | 3.800 | 3.880 | 3.650 | 3.880 | 11,981 | +0.10(+2.65%) |
Oct 11, 2022 | 3.780 | 3.900 | 3.722 | 3.780 | 15,406 | -0.02(-0.53%) |
Oct 10, 2022 | 3.690 | 3.969 | 3.690 | 3.800 | 18,909 | -0.16(-4.04%) |
Oct 07, 2022 | 3.840 | 3.980 | 3.800 | 3.960 | 14,281 | +0.16(+4.21%) |
Oct 06, 2022 | 3.870 | 3.898 | 3.800 | 3.800 | 14,963 | -0.10(-2.56%) |
Oct 05, 2022 | 3.950 | 3.950 | 3.750 | 3.900 | 11,213 | -0.14(-3.47%) |
Oct 04, 2022 | 3.870 | 4.076 | 3.800 | 4.040 | 31,871 | +0.24(+6.32%) |