Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.520 | 3.700 | 3.450 | 3.640 | 772,190 | +0.04(+1.11%) |
Dec 29, 2022 | 3.370 | 3.600 | 3.290 | 3.600 | 1,047,125 | +0.26(+7.78%) |
Dec 28, 2022 | 3.300 | 3.480 | 3.270 | 3.340 | 733,465 | +0.02(+0.60%) |
Dec 27, 2022 | 3.620 | 3.620 | 3.280 | 3.320 | 1,203,363 | -0.33(-9.04%) |
Dec 23, 2022 | 3.650 | 3.710 | 3.550 | 3.650 | 582,974 | -0.04(-1.08%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.560 | 3.690 | 784,235 | -0.10(-2.64%) |
Dec 21, 2022 | 3.810 | 3.905 | 3.750 | 3.790 | 563,792 | +0.00(+0.00%) |
Dec 20, 2022 | 3.900 | 3.950 | 3.750 | 3.790 | 598,245 | -0.12(-3.07%) |
Dec 19, 2022 | 4.160 | 4.170 | 3.890 | 3.910 | 618,650 | -0.30(-7.13%) |
Dec 16, 2022 | 4.060 | 4.400 | 4.021 | 4.210 | 1,790,379 | +0.15(+3.69%) |
Dec 15, 2022 | 4.050 | 4.170 | 4.002 | 4.060 | 549,593 | -0.07(-1.69%) |
Dec 14, 2022 | 3.910 | 4.205 | 3.910 | 4.130 | 864,001 | +0.18(+4.56%) |
Dec 13, 2022 | 4.150 | 4.300 | 3.910 | 3.950 | 857,052 | -0.02(-0.50%) |
Dec 12, 2022 | 3.950 | 4.000 | 3.880 | 3.970 | 508,329 | +0.03(+0.76%) |
Dec 09, 2022 | 4.050 | 4.090 | 3.895 | 3.940 | 643,583 | -0.17(-4.14%) |
Dec 08, 2022 | 4.120 | 4.280 | 4.075 | 4.110 | 428,402 | +0.00(+0.00%) |
Dec 07, 2022 | 4.150 | 4.270 | 4.080 | 4.110 | 669,816 | -0.09(-2.14%) |
Dec 06, 2022 | 4.290 | 4.310 | 4.140 | 4.200 | 596,629 | -0.10(-2.33%) |
Dec 05, 2022 | 4.450 | 4.520 | 4.260 | 4.300 | 775,030 | -0.22(-4.87%) |
Dec 02, 2022 | 4.250 | 4.590 | 4.180 | 4.520 | 790,757 | +0.22(+5.12%) |
Dec 01, 2022 | 4.240 | 4.495 | 4.042 | 4.300 | 922,317 | +0.13(+3.12%) |
Nov 30, 2022 | 4.020 | 4.200 | 3.880 | 4.170 | 1,226,759 | +0.13(+3.22%) |
Nov 29, 2022 | 4.020 | 4.100 | 3.860 | 4.040 | 923,276 | +0.03(+0.75%) |
Nov 28, 2022 | 4.410 | 4.430 | 4.010 | 4.010 | 711,064 | -0.45(-10.09%) |
Nov 25, 2022 | 4.370 | 4.480 | 4.255 | 4.460 | 352,141 | +0.05(+1.13%) |
Nov 23, 2022 | 4.400 | 4.670 | 4.400 | 4.410 | 679,111 | +0.06(+1.38%) |
Nov 22, 2022 | 4.500 | 4.500 | 4.240 | 4.350 | 903,120 | -0.11(-2.47%) |
Nov 21, 2022 | 4.560 | 4.620 | 4.390 | 4.460 | 547,298 | -0.16(-3.46%) |
Nov 18, 2022 | 4.640 | 4.770 | 4.560 | 4.620 | 538,305 | +0.10(+2.21%) |
Nov 17, 2022 | 4.500 | 4.550 | 4.390 | 4.520 | 613,912 | -0.06(-1.31%) |
Nov 16, 2022 | 4.720 | 4.730 | 4.560 | 4.580 | 401,137 | -0.18(-3.78%) |
Nov 15, 2022 | 4.750 | 4.980 | 4.720 | 4.760 | 650,441 | +0.17(+3.70%) |
Nov 14, 2022 | 4.910 | 4.920 | 4.560 | 4.590 | 1,044,946 | -0.42(-8.38%) |
Nov 11, 2022 | 4.530 | 5.190 | 4.360 | 5.010 | 1,469,730 | +0.52(+11.58%) |
Nov 10, 2022 | 4.660 | 4.660 | 4.350 | 4.490 | 1,137,837 | +0.24(+5.65%) |
Nov 09, 2022 | 4.630 | 4.668 | 4.225 | 4.250 | 945,018 | -0.48(-10.15%) |
Nov 08, 2022 | 4.800 | 4.890 | 4.595 | 4.730 | 568,709 | -0.06(-1.25%) |
Nov 07, 2022 | 5.040 | 5.070 | 4.770 | 4.790 | 736,694 | -0.20(-4.01%) |
Nov 04, 2022 | 5.010 | 5.070 | 4.799 | 4.990 | 570,803 | +0.09(+1.84%) |
Nov 03, 2022 | 4.750 | 5.005 | 4.750 | 4.900 | 516,688 | +0.02(+0.41%) |
Nov 02, 2022 | 5.120 | 4.880 | 4.880 | 646,615 | -0.28(-5.43%) | |
Nov 01, 2022 | 5.060 | 5.280 | 5.060 | 5.160 | 471,037 | +0.16(+3.20%) |
Oct 31, 2022 | 5.030 | 5.160 | 4.980 | 5.000 | 451,339 | -0.10(-1.96%) |
Oct 28, 2022 | 4.850 | 5.135 | 4.790 | 5.100 | 656,076 | +0.20(+4.08%) |
Oct 27, 2022 | 5.080 | 5.180 | 4.880 | 4.900 | 463,061 | -0.11(-2.20%) |
Oct 26, 2022 | 4.980 | 5.192 | 4.890 | 5.010 | 642,968 | +0.03(+0.60%) |
Oct 25, 2022 | 4.900 | 5.090 | 4.900 | 4.980 | 680,975 | +0.13(+2.68%) |
Oct 24, 2022 | 4.900 | 4.910 | 4.750 | 4.850 | 427,230 | -0.05(-1.02%) |
Oct 21, 2022 | 5.070 | 5.090 | 4.865 | 4.900 | 655,656 | -0.21(-4.11%) |
Oct 20, 2022 | 4.950 | 5.210 | 4.950 | 5.110 | 537,868 | +0.18(+3.65%) |
Oct 19, 2022 | 5.040 | 5.040 | 4.840 | 4.930 | 577,582 | -0.19(-3.71%) |
Oct 18, 2022 | 5.300 | 5.390 | 5.040 | 5.120 | 485,317 | +0.01(+0.20%) |
Oct 17, 2022 | 5.000 | 5.145 | 4.950 | 5.110 | 696,211 | +0.28(+5.80%) |
Oct 14, 2022 | 5.190 | 5.300 | 4.830 | 4.830 | 713,176 | -0.34(-6.58%) |
Oct 13, 2022 | 4.840 | 5.220 | 4.790 | 5.170 | 550,160 | +0.09(+1.77%) |
Oct 12, 2022 | 5.050 | 5.200 | 4.945 | 5.080 | 348,547 | -0.01(-0.20%) |
Oct 11, 2022 | 5.020 | 5.280 | 4.855 | 5.090 | 555,412 | +0.01(+0.20%) |
Oct 10, 2022 | 5.350 | 5.360 | 4.990 | 5.080 | 530,567 | -0.29(-5.40%) |
Oct 07, 2022 | 5.710 | 5.710 | 5.330 | 5.370 | 596,045 | -0.44(-7.57%) |
Oct 06, 2022 | 6.000 | 6.175 | 5.800 | 5.810 | 473,681 | -0.21(-3.49%) |
Oct 05, 2022 | 6.080 | 6.180 | 5.840 | 6.020 | 663,116 | -0.24(-3.83%) |
Oct 04, 2022 | 6.090 | 6.400 | 6.050 | 6.260 | 947,474 | +0.41(+7.01%) |