Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.300 | 3.400 | 3.201 | 3.250 | 5,494 | -0.11(-3.25%) |
Dec 29, 2022 | 3.505 | 3.600 | 3.359 | 3.359 | 5,567 | -0.14(-4.06%) |
Dec 28, 2022 | 3.500 | 3.599 | 3.500 | 3.501 | 6,081 | -0.07(-2.07%) |
Dec 27, 2022 | 3.700 | 3.700 | 3.506 | 3.575 | 3,128 | -0.08(-2.08%) |
Dec 23, 2022 | 3.702 | 3.900 | 3.650 | 3.651 | 2,295 | -0.05(-1.38%) |
Dec 22, 2022 | 4.000 | 4.300 | 3.701 | 3.702 | 6,294 | -0.30(-7.45%) |
Dec 21, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 2,555 | -0.03(-0.65%) |
Dec 20, 2022 | 4.025 | 4.208 | 4.001 | 4.026 | 1,896 | -0.07(-1.76%) |
Dec 19, 2022 | 4.200 | 4.390 | 4.000 | 4.098 | 4,322 | -0.15(-3.44%) |
Dec 16, 2022 | 4.000 | 4.389 | 4.000 | 4.244 | 180 | +0.04(+1.05%) |
Dec 15, 2022 | 4.200 | 4.450 | 4.000 | 4.200 | 1,191 | +0.00(+0.00%) |
Dec 14, 2022 | 4.173 | 4.200 | 4.020 | 4.200 | 462 | -0.01(-0.26%) |
Dec 13, 2022 | 4.100 | 4.400 | 4.000 | 4.211 | 6,862 | -0.09(-2.07%) |
Dec 12, 2022 | 4.100 | 4.400 | 4.100 | 4.300 | 5,088 | +0.20(+4.85%) |
Dec 09, 2022 | 4.150 | 4.200 | 4.100 | 4.101 | 3,025 | +0.00(+0.02%) |
Dec 08, 2022 | 4.100 | 4.151 | 4.100 | 4.100 | 2,151 | +0.00(+0.00%) |
Dec 07, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 2,078 | -0.00(-0.02%) |
Dec 06, 2022 | 4.100 | 4.300 | 4.100 | 4.101 | 1,018 | -0.01(-0.22%) |
Dec 05, 2022 | 4.200 | 4.500 | 4.110 | 4.110 | 2,114 | -0.10(-2.38%) |
Dec 02, 2022 | 4.500 | 4.500 | 4.210 | 4.210 | 595 | -0.25(-5.61%) |
Dec 01, 2022 | 4.200 | 4.500 | 4.119 | 4.460 | 1,500 | +0.16(+3.72%) |
Nov 30, 2022 | 4.300 | 4.500 | 4.201 | 4.300 | 1,364 | +0.00(+0.00%) |
Nov 29, 2022 | 4.400 | 4.600 | 4.300 | 4.300 | 1,799 | -0.10(-2.27%) |
Nov 28, 2022 | 4.500 | 4.700 | 4.400 | 4.400 | 2,944 | -0.20(-4.35%) |
Nov 25, 2022 | 4.500 | 4.600 | 4.400 | 4.600 | 760 | +0.00(+0.00%) |
Nov 23, 2022 | 4.700 | 4.741 | 4.500 | 4.600 | 1,176 | +0.00(+0.00%) |
Nov 22, 2022 | 4.600 | 4.898 | 4.600 | 4.600 | 1,242 | -0.15(-3.14%) |
Nov 21, 2022 | 4.600 | 4.749 | 4.600 | 4.749 | 1,657 | +0.15(+3.24%) |
Nov 18, 2022 | 4.999 | 4.999 | 4.600 | 4.600 | 738 | -0.32(-6.56%) |
Nov 17, 2022 | 4.500 | 5.000 | 4.200 | 4.923 | 3,339 | +0.32(+7.05%) |
Nov 16, 2022 | 4.501 | 4.900 | 4.500 | 4.599 | 931 | -0.08(-1.63%) |
Nov 15, 2022 | 4.749 | 4.749 | 4.600 | 4.675 | 742 | -0.07(-1.56%) |
Nov 14, 2022 | 4.749 | 4.750 | 4.400 | 4.749 | 14,761 | +0.00(+0.00%) |
Nov 11, 2022 | 4.605 | 4.750 | 4.600 | 4.749 | 6,200 | +0.12(+2.68%) |
Nov 10, 2022 | 4.750 | 4.950 | 4.601 | 4.625 | 2,208 | -0.33(-6.57%) |
Nov 09, 2022 | 5.000 | 5.014 | 4.601 | 4.950 | 1,953 | -0.10(-2.00%) |
Nov 08, 2022 | 5.100 | 5.102 | 5.000 | 5.051 | 897 | +0.10(+2.04%) |
Nov 07, 2022 | 5.300 | 5.300 | 4.900 | 4.950 | 829 | -0.08(-1.59%) |
Nov 04, 2022 | 5.010 | 5.111 | 4.900 | 5.030 | 3,206 | -0.25(-4.73%) |
Nov 03, 2022 | 5.000 | 5.280 | 5.000 | 5.280 | 924 | +0.00(+0.00%) |
Nov 02, 2022 | 5.200 | 5.300 | 5.000 | 5.280 | 1,454 | -0.02(-0.36%) |
Nov 01, 2022 | 5.100 | 5.300 | 5.003 | 5.299 | 3,184 | -0.00(-0.02%) |
Oct 31, 2022 | 5.246 | 5.480 | 4.946 | 5.300 | 1,281 | +0.00(+0.02%) |
Oct 28, 2022 | 5.284 | 5.384 | 4.900 | 5.299 | 359 | -0.18(-3.30%) |
Oct 27, 2022 | 5.086 | 5.500 | 4.901 | 5.480 | 580 | +0.30(+5.79%) |
Oct 26, 2022 | 5.022 | 5.180 | 4.836 | 5.180 | 1,249 | +0.10(+1.95%) |
Oct 25, 2022 | 5.080 | 5.081 | 5.000 | 5.081 | 431 | +0.02(+0.42%) |
Oct 24, 2022 | 5.000 | 5.200 | 5.000 | 5.060 | 676 | -0.14(-2.71%) |
Oct 21, 2022 | 5.603 | 5.603 | 5.043 | 5.201 | 1,111 | -0.45(-7.95%) |
Oct 20, 2022 | 5.205 | 6.790 | 4.833 | 5.650 | 33,758 | +0.40(+7.64%) |
Oct 19, 2022 | 5.056 | 5.690 | 4.900 | 5.249 | 6,337 | +0.04(+0.73%) |
Oct 18, 2022 | 5.200 | 5.700 | 4.900 | 5.211 | 10,435 | -0.29(-5.25%) |
Oct 17, 2022 | 5.100 | 5.500 | 4.900 | 5.500 | 4,158 | +0.20(+3.77%) |
Oct 14, 2022 | 5.532 | 5.532 | 5.000 | 5.300 | 5,831 | +0.10(+1.92%) |
Oct 13, 2022 | 4.300 | 5.300 | 4.306 | 5.200 | 5,993 | +0.54(+11.71%) |
Oct 12, 2022 | 4.301 | 4.900 | 4.300 | 4.655 | 4,920 | +0.14(+3.03%) |
Oct 11, 2022 | 4.300 | 4.851 | 4.200 | 4.518 | 3,715 | -0.19(-4.06%) |
Oct 10, 2022 | 4.337 | 4.900 | 4.201 | 4.709 | 4,440 | +0.11(+2.35%) |
Oct 07, 2022 | 4.200 | 4.690 | 4.110 | 4.601 | 3,307 | +0.00(+0.02%) |
Oct 06, 2022 | 4.200 | 4.700 | 4.100 | 4.600 | 1,706 | +0.30(+6.98%) |
Oct 05, 2022 | 4.100 | 4.300 | 3.881 | 4.300 | 6,289 | +0.10(+2.38%) |
Oct 04, 2022 | 4.000 | 4.200 | 3.900 | 4.200 | 3,934 | +0.30(+7.69%) |