Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.391 | 3.529 | 3.381 | 3.511 | 1,134,756 | +0.05(+1.33%) |
Dec 29, 2022 | 3.252 | 3.469 | 3.109 | 3.464 | 2,019,472 | +0.12(+3.59%) |
Dec 28, 2022 | 3.474 | 3.509 | 3.326 | 3.344 | 1,157,386 | -0.14(-3.98%) |
Dec 27, 2022 | 3.501 | 3.511 | 3.437 | 3.483 | 636,672 | -0.02(-0.53%) |
Dec 23, 2022 | 3.418 | 3.520 | 3.400 | 3.501 | 1,355,087 | +0.06(+1.88%) |
Dec 22, 2022 | 3.455 | 3.466 | 3.326 | 3.437 | 1,873,111 | -0.08(-2.36%) |
Dec 21, 2022 | 3.511 | 3.658 | 3.478 | 3.520 | 1,764,427 | +0.04(+1.06%) |
Dec 20, 2022 | 3.427 | 3.529 | 3.391 | 3.483 | 2,039,436 | +0.04(+1.07%) |
Dec 19, 2022 | 3.548 | 3.600 | 3.437 | 3.446 | 1,486,320 | -0.11(-3.12%) |
Dec 16, 2022 | 3.649 | 3.714 | 3.547 | 3.557 | 3,672,493 | -0.14(-3.75%) |
Dec 15, 2022 | 3.825 | 3.871 | 3.677 | 3.695 | 1,693,317 | -0.20(-5.21%) |
Dec 14, 2022 | 3.945 | 4.000 | 3.839 | 3.899 | 1,637,900 | -0.02(-0.47%) |
Dec 13, 2022 | 4.083 | 4.143 | 3.889 | 3.917 | 2,787,209 | -0.06(-1.40%) |
Dec 12, 2022 | 3.538 | 4.014 | 3.538 | 3.973 | 3,471,058 | +0.43(+12.27%) |
Dec 09, 2022 | 3.492 | 3.589 | 3.455 | 3.538 | 822,997 | +0.03(+0.79%) |
Dec 08, 2022 | 3.501 | 3.712 | 3.501 | 3.511 | 1,683,627 | +0.02(+0.53%) |
Dec 07, 2022 | 3.557 | 3.566 | 3.474 | 3.492 | 1,679,984 | -0.07(-2.07%) |
Dec 06, 2022 | 3.668 | 3.668 | 3.455 | 3.566 | 2,568,464 | -0.08(-2.28%) |
Dec 05, 2022 | 3.640 | 3.705 | 3.548 | 3.649 | 1,588,895 | +0.00(+0.00%) |
Dec 02, 2022 | 3.474 | 3.649 | 3.413 | 3.649 | 1,507,329 | +0.11(+3.13%) |
Dec 01, 2022 | 3.529 | 3.585 | 3.492 | 3.538 | 1,010,675 | +0.01(+0.26%) |
Nov 30, 2022 | 3.418 | 3.543 | 3.270 | 3.529 | 2,371,089 | +0.13(+3.80%) |
Nov 29, 2022 | 3.372 | 3.409 | 3.326 | 3.400 | 847,502 | +0.03(+0.82%) |
Nov 28, 2022 | 3.326 | 3.414 | 3.317 | 3.372 | 1,349,406 | +0.01(+0.27%) |
Nov 25, 2022 | 3.400 | 3.418 | 3.354 | 3.363 | 409,753 | -0.05(-1.35%) |
Nov 23, 2022 | 3.372 | 3.427 | 3.335 | 3.409 | 1,073,649 | +0.01(+0.27%) |
Nov 22, 2022 | 3.335 | 3.400 | 3.270 | 3.400 | 1,329,063 | +0.09(+2.79%) |
Nov 21, 2022 | 3.391 | 3.483 | 3.247 | 3.307 | 2,396,470 | -0.03(-0.83%) |
Nov 18, 2022 | 3.344 | 3.381 | 3.187 | 3.335 | 2,989,200 | +0.04(+1.12%) |
Nov 17, 2022 | 3.030 | 3.298 | 3.021 | 3.298 | 3,526,440 | +0.21(+6.89%) |
Nov 16, 2022 | 3.187 | 3.220 | 3.030 | 3.086 | 2,479,100 | -0.15(-4.57%) |
Nov 15, 2022 | 3.132 | 3.280 | 3.132 | 3.233 | 1,928,610 | +0.12(+3.86%) |
Nov 14, 2022 | 3.058 | 3.132 | 3.016 | 3.113 | 2,273,906 | +0.06(+2.12%) |
Nov 11, 2022 | 3.003 | 3.058 | 2.871 | 3.049 | 2,325,495 | +0.05(+1.82%) |
Nov 10, 2022 | 2.930 | 3.112 | 2.921 | 2.994 | 2,572,024 | +0.22(+7.87%) |
Nov 09, 2022 | 2.903 | 2.921 | 2.757 | 2.776 | 1,613,326 | -0.15(-4.98%) |
Nov 08, 2022 | 2.930 | 2.962 | 2.848 | 2.921 | 1,932,392 | +0.01(+0.31%) |
Nov 07, 2022 | 2.839 | 2.962 | 2.839 | 2.912 | 1,857,843 | +0.08(+2.89%) |
Nov 04, 2022 | 2.812 | 2.903 | 2.757 | 2.830 | 1,530,902 | +0.06(+2.30%) |
Nov 03, 2022 | 2.739 | 2.776 | 2.694 | 2.767 | 1,073,476 | -0.02(-0.65%) |
Nov 02, 2022 | 3.021 | 3.021 | 2.776 | 2.785 | 1,933,921 | -0.30(-9.73%) |
Nov 01, 2022 | 2.694 | 3.112 | 2.648 | 3.085 | 3,625,141 | +0.25(+9.00%) |
Oct 31, 2022 | 2.748 | 2.858 | 2.694 | 2.830 | 3,214,315 | +0.08(+2.98%) |
Oct 28, 2022 | 2.666 | 2.757 | 2.630 | 2.748 | 1,437,851 | +0.11(+4.14%) |
Oct 27, 2022 | 2.694 | 2.703 | 2.621 | 2.639 | 1,780,991 | -0.03(-1.02%) |
Oct 26, 2022 | 2.666 | 2.726 | 2.612 | 2.666 | 2,291,555 | +0.01(+0.34%) |
Oct 25, 2022 | 2.657 | 2.712 | 2.635 | 2.657 | 1,426,441 | +0.00(+0.00%) |
Oct 24, 2022 | 2.666 | 2.703 | 2.635 | 2.657 | 1,440,256 | -0.01(-0.34%) |
Oct 21, 2022 | 2.666 | 2.695 | 2.585 | 2.666 | 1,131,634 | +0.02(+0.69%) |
Oct 20, 2022 | 2.694 | 2.757 | 2.639 | 2.648 | 1,640,632 | -0.04(-1.36%) |
Oct 19, 2022 | 2.685 | 2.748 | 2.648 | 2.685 | 1,385,070 | -0.06(-2.32%) |
Oct 18, 2022 | 2.703 | 2.771 | 2.680 | 2.748 | 1,850,871 | +0.11(+4.14%) |
Oct 17, 2022 | 2.594 | 2.657 | 2.585 | 2.639 | 1,916,689 | +0.08(+3.20%) |
Oct 14, 2022 | 2.521 | 2.575 | 2.503 | 2.557 | 1,306,783 | +0.05(+2.18%) |
Oct 13, 2022 | 2.421 | 2.557 | 2.403 | 2.503 | 1,240,471 | -0.01(-0.36%) |
Oct 12, 2022 | 2.494 | 2.566 | 2.457 | 2.512 | 1,790,366 | +0.03(+1.10%) |
Oct 11, 2022 | 2.393 | 2.516 | 2.380 | 2.484 | 1,703,487 | +0.07(+3.02%) |
Oct 10, 2022 | 2.412 | 2.439 | 2.339 | 2.412 | 1,353,551 | +0.00(+0.00%) |
Oct 07, 2022 | 2.339 | 2.430 | 2.330 | 2.412 | 1,947,607 | +0.05(+1.92%) |
Oct 06, 2022 | 2.393 | 2.439 | 2.358 | 2.366 | 1,114,835 | -0.05(-2.26%) |
Oct 05, 2022 | 2.321 | 2.430 | 2.285 | 2.421 | 1,159,341 | +0.03(+1.14%) |
Oct 04, 2022 | 2.239 | 2.393 | 2.239 | 2.393 | 1,649,543 | +0.21(+9.58%) |