Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.760 | 3.910 | 3.740 | 3.900 | 548,114 | +0.10(+2.63%) |
Dec 29, 2022 | 3.780 | 3.920 | 3.780 | 3.800 | 1,078,700 | +0.03(+0.80%) |
Dec 28, 2022 | 3.620 | 3.875 | 3.560 | 3.770 | 1,146,694 | +0.10(+2.72%) |
Dec 27, 2022 | 3.560 | 3.670 | 3.460 | 3.670 | 838,129 | +0.07(+1.94%) |
Dec 23, 2022 | 3.550 | 3.650 | 3.450 | 3.600 | 862,603 | +0.05(+1.30%) |
Dec 22, 2022 | 3.504 | 3.564 | 3.385 | 3.554 | 719,571 | +0.14(+4.08%) |
Dec 21, 2022 | 3.275 | 3.469 | 3.245 | 3.414 | 1,096,423 | +0.14(+4.26%) |
Dec 20, 2022 | 3.026 | 3.305 | 3.026 | 3.275 | 887,968 | +0.27(+8.94%) |
Dec 19, 2022 | 2.877 | 3.036 | 2.857 | 3.006 | 573,030 | +0.13(+4.50%) |
Dec 16, 2022 | 2.847 | 2.927 | 2.847 | 2.877 | 753,688 | +0.01(+0.35%) |
Dec 15, 2022 | 2.867 | 2.877 | 2.797 | 2.867 | 467,506 | +0.01(+0.35%) |
Dec 14, 2022 | 2.837 | 2.877 | 2.772 | 2.857 | 638,125 | +0.02(+0.70%) |
Dec 13, 2022 | 2.927 | 2.947 | 2.817 | 2.837 | 492,697 | -0.03(-1.04%) |
Dec 12, 2022 | 2.767 | 2.897 | 2.767 | 2.867 | 651,814 | +0.11(+3.97%) |
Dec 09, 2022 | 2.797 | 2.817 | 2.728 | 2.757 | 410,987 | -0.04(-1.42%) |
Dec 08, 2022 | 2.996 | 3.076 | 2.797 | 2.797 | 606,493 | -0.20(-6.64%) |
Dec 07, 2022 | 2.847 | 3.010 | 2.847 | 2.996 | 610,286 | +0.13(+4.51%) |
Dec 06, 2022 | 2.887 | 2.927 | 2.802 | 2.867 | 711,967 | -0.02(-0.69%) |
Dec 05, 2022 | 3.036 | 3.066 | 2.877 | 2.887 | 677,923 | -0.18(-5.84%) |
Dec 02, 2022 | 3.156 | 3.186 | 3.066 | 3.066 | 635,926 | -0.11(-3.45%) |
Dec 01, 2022 | 3.195 | 3.216 | 3.126 | 3.176 | 599,412 | -0.04(-1.24%) |
Nov 30, 2022 | 3.166 | 3.245 | 3.146 | 3.215 | 435,307 | +0.02(+0.62%) |
Nov 29, 2022 | 3.295 | 3.365 | 3.186 | 3.195 | 671,241 | -0.09(-2.73%) |
Nov 28, 2022 | 3.156 | 3.310 | 3.136 | 3.285 | 862,645 | +0.09(+2.80%) |
Nov 25, 2022 | 3.006 | 3.255 | 2.986 | 3.195 | 827,471 | +0.19(+6.29%) |
Nov 23, 2022 | 2.797 | 3.006 | 2.797 | 3.006 | 633,488 | +0.30(+10.94%) |
Nov 22, 2022 | 2.690 | 2.739 | 2.631 | 2.710 | 212,268 | +0.04(+1.48%) |
Nov 21, 2022 | 2.700 | 2.716 | 2.581 | 2.670 | 317,485 | -0.01(-0.37%) |
Nov 18, 2022 | 2.680 | 2.720 | 2.621 | 2.680 | 244,130 | +0.00(+0.00%) |
Nov 17, 2022 | 2.641 | 2.680 | 2.591 | 2.680 | 433,243 | +0.01(+0.37%) |
Nov 16, 2022 | 2.759 | 2.759 | 2.655 | 2.670 | 322,404 | -0.07(-2.53%) |
Nov 15, 2022 | 2.819 | 2.889 | 2.730 | 2.739 | 338,370 | -0.07(-2.46%) |
Nov 14, 2022 | 2.888 | 2.908 | 2.769 | 2.809 | 531,880 | -0.03(-1.05%) |
Nov 11, 2022 | 2.789 | 2.883 | 2.779 | 2.838 | 800,195 | +0.07(+2.50%) |
Nov 10, 2022 | 2.927 | 2.937 | 2.769 | 2.769 | 821,768 | -0.08(-2.78%) |
Nov 09, 2022 | 3.026 | 3.026 | 2.833 | 2.848 | 747,936 | -0.20(-6.49%) |
Nov 08, 2022 | 3.066 | 3.100 | 2.977 | 3.046 | 422,161 | +0.01(+0.33%) |
Nov 07, 2022 | 3.125 | 3.145 | 3.026 | 3.036 | 318,974 | -0.08(-2.54%) |
Nov 04, 2022 | 3.184 | 3.204 | 3.091 | 3.115 | 423,345 | +0.02(+0.64%) |
Nov 03, 2022 | 3.086 | 3.165 | 3.036 | 3.095 | 435,520 | +0.00(+0.00%) |
Nov 02, 2022 | 3.234 | 3.234 | 3.081 | 3.095 | 551,919 | -0.12(-3.69%) |
Nov 01, 2022 | 3.036 | 3.214 | 3.016 | 3.214 | 645,059 | +0.24(+7.97%) |
Oct 31, 2022 | 2.997 | 3.125 | 2.977 | 2.977 | 963,797 | -0.01(-0.33%) |
Oct 28, 2022 | 3.056 | 3.095 | 2.943 | 2.987 | 668,930 | -0.09(-2.89%) |
Oct 27, 2022 | 3.036 | 3.095 | 2.977 | 3.076 | 549,553 | +0.05(+1.63%) |
Oct 26, 2022 | 3.076 | 3.134 | 3.006 | 3.026 | 467,938 | -0.04(-1.29%) |
Oct 25, 2022 | 3.026 | 3.086 | 2.977 | 3.066 | 754,367 | +0.07(+2.31%) |
Oct 24, 2022 | 3.076 | 3.076 | 2.943 | 2.997 | 590,476 | -0.10(-3.19%) |
Oct 21, 2022 | 2.977 | 3.095 | 2.967 | 3.095 | 566,933 | +0.14(+4.58%) |
Oct 20, 2022 | 2.911 | 3.029 | 2.911 | 2.960 | 589,492 | +0.01(+0.33%) |
Oct 19, 2022 | 2.950 | 3.009 | 2.871 | 2.950 | 690,024 | -0.04(-1.32%) |
Oct 18, 2022 | 3.097 | 3.097 | 2.940 | 2.989 | 286,437 | +0.00(+0.00%) |
Oct 17, 2022 | 2.970 | 3.029 | 2.960 | 2.989 | 326,157 | +0.08(+2.70%) |
Oct 14, 2022 | 2.989 | 3.009 | 2.881 | 2.911 | 393,259 | -0.06(-1.99%) |
Oct 13, 2022 | 2.871 | 3.025 | 2.861 | 2.970 | 441,399 | +0.06(+2.03%) |
Oct 12, 2022 | 2.979 | 2.984 | 2.891 | 2.911 | 293,542 | -0.07(-2.31%) |
Oct 11, 2022 | 2.999 | 3.078 | 2.970 | 2.979 | 369,944 | -0.08(-2.57%) |
Oct 10, 2022 | 3.078 | 3.097 | 3.009 | 3.058 | 74,941 | -0.01(-0.32%) |
Oct 07, 2022 | 3.127 | 3.137 | 3.048 | 3.068 | 115,520 | -0.08(-2.50%) |
Oct 06, 2022 | 3.176 | 3.225 | 3.127 | 3.147 | 210,589 | -0.05(-1.54%) |
Oct 05, 2022 | 3.265 | 3.265 | 3.152 | 3.196 | 428,644 | -0.04(-1.22%) |
Oct 04, 2022 | 3.206 | 3.265 | 3.195 | 3.235 | 438,302 | +0.08(+2.49%) |