Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.020 | 4.230 | 3.970 | 4.130 | 203,202 | +0.12(+2.99%) |
Dec 29, 2022 | 4.140 | 4.190 | 3.920 | 4.010 | 193,418 | -0.09(-2.20%) |
Dec 28, 2022 | 3.990 | 4.210 | 3.860 | 4.100 | 172,980 | +0.12(+3.02%) |
Dec 27, 2022 | 4.330 | 4.330 | 3.900 | 3.980 | 124,611 | -0.38(-8.72%) |
Dec 23, 2022 | 4.660 | 4.665 | 4.180 | 4.360 | 112,981 | -0.29(-6.24%) |
Dec 22, 2022 | 4.750 | 4.925 | 4.640 | 4.650 | 82,824 | -0.09(-2.00%) |
Dec 21, 2022 | 5.080 | 5.200 | 4.540 | 4.745 | 253,545 | -0.33(-6.59%) |
Dec 20, 2022 | 4.990 | 5.120 | 4.740 | 5.080 | 183,004 | +0.03(+0.59%) |
Dec 19, 2022 | 4.490 | 5.100 | 4.430 | 5.050 | 379,787 | +0.57(+12.72%) |
Dec 16, 2022 | 4.520 | 4.710 | 4.310 | 4.480 | 618,491 | -0.08(-1.75%) |
Dec 15, 2022 | 4.400 | 4.680 | 4.350 | 4.560 | 178,655 | +0.08(+1.79%) |
Dec 14, 2022 | 3.990 | 4.500 | 3.900 | 4.480 | 187,436 | +0.51(+12.85%) |
Dec 13, 2022 | 3.930 | 4.190 | 3.810 | 3.970 | 172,540 | +0.09(+2.19%) |
Dec 12, 2022 | 3.690 | 4.020 | 3.630 | 3.885 | 139,665 | +0.16(+4.44%) |
Dec 09, 2022 | 3.730 | 3.960 | 3.640 | 3.720 | 270,261 | +0.00(+0.00%) |
Dec 08, 2022 | 3.220 | 3.960 | 3.100 | 3.720 | 311,197 | +0.57(+18.10%) |
Dec 07, 2022 | 3.070 | 3.210 | 3.060 | 3.150 | 71,990 | +0.02(+0.64%) |
Dec 06, 2022 | 3.200 | 3.240 | 3.000 | 3.130 | 74,292 | -0.02(-0.63%) |
Dec 05, 2022 | 3.170 | 3.240 | 2.870 | 3.150 | 55,095 | -0.01(-0.32%) |
Dec 02, 2022 | 3.120 | 3.200 | 2.960 | 3.160 | 56,213 | -0.01(-0.32%) |
Dec 01, 2022 | 3.230 | 3.250 | 3.050 | 3.170 | 16,721 | +0.00(+0.00%) |
Nov 30, 2022 | 3.040 | 3.230 | 2.925 | 3.170 | 54,146 | +0.12(+3.93%) |
Nov 29, 2022 | 3.030 | 3.185 | 2.900 | 3.050 | 42,347 | -0.03(-0.97%) |
Nov 28, 2022 | 3.170 | 3.200 | 3.030 | 3.080 | 45,423 | -0.09(-2.84%) |
Nov 25, 2022 | 3.151 | 3.220 | 3.151 | 3.170 | 1,737 | +0.02(+0.63%) |
Nov 23, 2022 | 3.160 | 3.190 | 3.040 | 3.150 | 78,216 | +0.06(+1.94%) |
Nov 22, 2022 | 3.090 | 3.200 | 3.010 | 3.090 | 53,709 | -0.01(-0.32%) |
Nov 21, 2022 | 3.030 | 3.180 | 2.970 | 3.100 | 33,176 | +0.03(+0.98%) |
Nov 18, 2022 | 3.120 | 3.170 | 3.002 | 3.070 | 69,872 | +0.04(+1.32%) |
Nov 17, 2022 | 2.950 | 3.030 | 2.885 | 3.030 | 34,038 | -0.02(-0.66%) |
Nov 16, 2022 | 3.010 | 3.220 | 2.950 | 3.050 | 27,204 | +0.02(+0.66%) |
Nov 15, 2022 | 3.000 | 3.114 | 3.000 | 3.030 | 90,482 | +0.08(+2.71%) |
Nov 14, 2022 | 3.070 | 3.070 | 2.890 | 2.950 | 26,755 | -0.13(-4.22%) |
Nov 11, 2022 | 3.030 | 3.130 | 3.000 | 3.080 | 31,144 | +0.01(+0.33%) |
Nov 10, 2022 | 3.010 | 3.140 | 2.900 | 3.070 | 32,402 | +0.11(+3.72%) |
Nov 09, 2022 | 2.800 | 2.970 | 2.773 | 2.960 | 84,641 | +0.11(+3.86%) |
Nov 08, 2022 | 2.760 | 2.850 | 2.580 | 2.850 | 100,851 | +0.10(+3.64%) |
Nov 07, 2022 | 2.760 | 2.800 | 2.710 | 2.750 | 39,647 | -0.08(-2.83%) |
Nov 04, 2022 | 3.100 | 3.119 | 2.770 | 2.830 | 40,677 | -0.31(-9.87%) |
Nov 03, 2022 | 3.060 | 3.160 | 3.000 | 3.140 | 22,013 | +0.05(+1.62%) |
Nov 02, 2022 | 3.190 | 3.255 | 3.040 | 3.090 | 42,494 | -0.12(-3.74%) |
Nov 01, 2022 | 3.330 | 3.348 | 3.160 | 3.210 | 111,944 | -0.09(-2.73%) |
Oct 31, 2022 | 3.010 | 3.400 | 2.990 | 3.300 | 335,278 | +0.30(+10.00%) |
Oct 28, 2022 | 3.020 | 3.080 | 2.920 | 3.000 | 110,522 | -0.02(-0.66%) |
Oct 27, 2022 | 2.990 | 3.060 | 2.940 | 3.020 | 42,514 | +0.07(+2.37%) |
Oct 26, 2022 | 3.060 | 3.060 | 2.930 | 2.950 | 46,787 | -0.04(-1.34%) |
Oct 25, 2022 | 2.940 | 3.020 | 2.880 | 2.990 | 104,534 | +0.06(+2.05%) |
Oct 24, 2022 | 3.300 | 3.300 | 2.900 | 2.930 | 156,961 | -0.42(-12.54%) |
Oct 21, 2022 | 3.270 | 3.380 | 3.190 | 3.350 | 189,157 | +0.02(+0.60%) |
Oct 20, 2022 | 3.430 | 3.460 | 3.300 | 3.330 | 67,559 | -0.10(-2.92%) |
Oct 19, 2022 | 3.590 | 3.590 | 3.320 | 3.430 | 65,134 | -0.02(-0.58%) |
Oct 18, 2022 | 3.410 | 3.570 | 3.350 | 3.450 | 63,430 | +0.07(+2.07%) |
Oct 17, 2022 | 3.170 | 3.490 | 3.060 | 3.380 | 243,594 | +0.32(+10.46%) |
Oct 14, 2022 | 3.190 | 3.200 | 3.040 | 3.060 | 54,266 | -0.09(-2.86%) |
Oct 13, 2022 | 3.100 | 3.235 | 3.100 | 3.150 | 75,266 | +0.05(+1.61%) |
Oct 12, 2022 | 3.030 | 3.210 | 3.020 | 3.100 | 47,388 | +0.05(+1.64%) |
Oct 11, 2022 | 3.140 | 3.205 | 3.050 | 3.050 | 71,301 | -0.07(-2.24%) |
Oct 10, 2022 | 3.220 | 3.305 | 3.050 | 3.120 | 41,440 | -0.04(-1.27%) |
Oct 07, 2022 | 3.240 | 3.450 | 3.150 | 3.160 | 214,502 | -0.02(-0.63%) |
Oct 06, 2022 | 3.130 | 3.270 | 3.070 | 3.180 | 85,223 | +0.04(+1.27%) |
Oct 05, 2022 | 3.140 | 3.235 | 3.130 | 3.140 | 79,977 | -0.02(-0.63%) |
Oct 04, 2022 | 3.080 | 3.230 | 3.030 | 3.160 | 38,628 | -0.01(-0.32%) |