Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.040 | 3.080 | 3.030 | 3.040 | 16,827,798 | -0.08(-2.56%) |
Dec 29, 2022 | 3.030 | 3.120 | 3.015 | 3.120 | 11,580,379 | +0.10(+3.31%) |
Dec 28, 2022 | 3.080 | 3.110 | 3.005 | 3.020 | 19,588,466 | -0.12(-3.82%) |
Dec 27, 2022 | 3.110 | 3.150 | 3.075 | 3.140 | 10,537,709 | +0.04(+1.29%) |
Dec 23, 2022 | 3.080 | 3.120 | 3.050 | 3.100 | 15,938,932 | +0.01(+0.32%) |
Dec 22, 2022 | 3.060 | 3.090 | 3.010 | 3.090 | 15,635,578 | -0.03(-0.96%) |
Dec 21, 2022 | 3.020 | 3.130 | 3.010 | 3.120 | 17,312,376 | +0.13(+4.35%) |
Dec 20, 2022 | 2.980 | 3.040 | 2.975 | 2.990 | 19,109,084 | -0.03(-0.99%) |
Dec 19, 2022 | 3.090 | 3.100 | 2.990 | 3.020 | 23,416,868 | -0.06(-1.95%) |
Dec 16, 2022 | 3.090 | 3.100 | 3.010 | 3.080 | 19,399,248 | +0.01(+0.33%) |
Dec 15, 2022 | 3.130 | 3.140 | 3.060 | 3.070 | 19,341,310 | -0.08(-2.54%) |
Dec 14, 2022 | 3.220 | 3.265 | 3.130 | 3.150 | 38,144,236 | -0.23(-6.80%) |
Dec 13, 2022 | 3.410 | 3.440 | 3.324 | 3.380 | 25,727,572 | -0.02(-0.59%) |
Dec 12, 2022 | 3.370 | 3.400 | 3.300 | 3.400 | 17,750,734 | +0.03(+0.89%) |
Dec 09, 2022 | 3.390 | 3.470 | 3.365 | 3.370 | 27,372,576 | +0.05(+1.51%) |
Dec 08, 2022 | 3.240 | 3.350 | 3.190 | 3.320 | 22,584,332 | +0.15(+4.73%) |
Dec 07, 2022 | 3.230 | 3.270 | 3.160 | 3.170 | 18,787,672 | -0.05(-1.55%) |
Dec 06, 2022 | 3.270 | 3.315 | 3.100 | 3.220 | 34,355,964 | -0.12(-3.59%) |
Dec 05, 2022 | 3.460 | 3.600 | 3.330 | 3.340 | 42,333,728 | -0.04(-1.18%) |
Dec 02, 2022 | 3.220 | 3.380 | 3.210 | 3.380 | 34,666,752 | +0.29(+9.39%) |
Dec 01, 2022 | 3.080 | 3.120 | 2.990 | 3.090 | 41,704,840 | -0.19(-5.79%) |
Nov 30, 2022 | 3.190 | 3.300 | 3.090 | 3.280 | 30,640,368 | -0.01(-0.30%) |
Nov 29, 2022 | 3.240 | 3.310 | 3.220 | 3.290 | 32,360,742 | -0.08(-2.37%) |
Nov 28, 2022 | 3.480 | 3.510 | 3.320 | 3.370 | 23,528,164 | -0.22(-6.13%) |
Nov 25, 2022 | 3.630 | 3.710 | 3.520 | 3.590 | 24,986,302 | -0.24(-6.27%) |
Nov 23, 2022 | 3.940 | 3.970 | 3.795 | 3.830 | 21,813,712 | -0.26(-6.36%) |
Nov 22, 2022 | 4.110 | 4.115 | 4.050 | 4.090 | 9,692,876 | -0.06(-1.45%) |
Nov 21, 2022 | 4.210 | 4.240 | 4.120 | 4.150 | 11,050,084 | -0.10(-2.35%) |
Nov 18, 2022 | 4.320 | 4.330 | 4.220 | 4.250 | 11,116,614 | -0.14(-3.19%) |
Nov 17, 2022 | 4.310 | 4.390 | 4.250 | 4.390 | 10,032,074 | +0.00(+0.00%) |
Nov 16, 2022 | 4.480 | 4.480 | 4.350 | 4.390 | 9,709,387 | -0.12(-2.66%) |
Nov 15, 2022 | 4.530 | 4.600 | 4.450 | 4.510 | 15,249,986 | +0.01(+0.22%) |
Nov 14, 2022 | 4.590 | 4.590 | 4.500 | 4.500 | 11,017,081 | -0.13(-2.81%) |
Nov 11, 2022 | 4.400 | 4.680 | 4.380 | 4.630 | 21,322,088 | +0.33(+7.67%) |
Nov 10, 2022 | 4.090 | 4.310 | 4.070 | 4.300 | 17,397,120 | +0.29(+7.23%) |
Nov 09, 2022 | 4.150 | 4.155 | 3.990 | 4.010 | 13,148,063 | -0.17(-4.07%) |
Nov 08, 2022 | 4.150 | 4.240 | 4.100 | 4.180 | 15,394,062 | +0.06(+1.46%) |
Nov 07, 2022 | 4.180 | 4.210 | 4.080 | 4.120 | 18,006,896 | -0.12(-2.83%) |
Nov 04, 2022 | 4.100 | 4.240 | 4.090 | 4.240 | 19,540,370 | +0.22(+5.47%) |
Nov 03, 2022 | 4.000 | 4.095 | 3.970 | 4.020 | 13,201,636 | -0.06(-1.47%) |
Nov 02, 2022 | 4.180 | 4.080 | 4.080 | 15,061,036 | -0.08(-1.92%) | |
Nov 01, 2022 | 4.250 | 4.300 | 4.160 | 4.160 | 18,178,858 | +0.04(+0.97%) |
Oct 31, 2022 | 4.030 | 4.180 | 4.015 | 4.120 | 25,470,900 | +0.19(+4.83%) |
Oct 28, 2022 | 3.940 | 3.980 | 3.860 | 3.930 | 38,448,796 | +0.10(+2.61%) |
Oct 27, 2022 | 4.280 | 4.330 | 3.820 | 3.830 | 57,365,408 | -0.96(-20.04%) |
Oct 26, 2022 | 4.840 | 4.895 | 4.780 | 4.790 | 17,805,212 | -0.05(-1.03%) |
Oct 25, 2022 | 4.760 | 4.900 | 4.760 | 4.840 | 13,272,338 | +0.10(+2.11%) |
Oct 24, 2022 | 4.730 | 4.800 | 4.680 | 4.740 | 11,401,232 | +0.02(+0.42%) |
Oct 21, 2022 | 4.530 | 4.730 | 4.480 | 4.720 | 12,163,538 | +0.18(+3.96%) |
Oct 20, 2022 | 4.570 | 4.685 | 4.510 | 4.540 | 15,083,141 | -0.04(-0.87%) |
Oct 19, 2022 | 4.680 | 4.710 | 4.540 | 4.580 | 12,920,243 | -0.13(-2.76%) |
Oct 18, 2022 | 4.750 | 4.820 | 4.630 | 4.710 | 18,035,328 | +0.16(+3.52%) |
Oct 17, 2022 | 4.560 | 4.770 | 4.524 | 4.550 | 19,504,480 | +0.16(+3.64%) |
Oct 14, 2022 | 4.540 | 4.580 | 4.380 | 4.390 | 15,025,551 | -0.14(-3.09%) |
Oct 13, 2022 | 4.200 | 4.600 | 4.185 | 4.530 | 19,705,394 | +0.28(+6.59%) |
Oct 12, 2022 | 4.250 | 4.320 | 4.150 | 4.250 | 17,217,130 | +0.01(+0.24%) |
Oct 11, 2022 | 4.430 | 4.570 | 4.210 | 4.240 | 25,327,256 | -0.24(-5.36%) |
Oct 10, 2022 | 4.660 | 4.660 | 4.340 | 4.480 | 32,100,648 | -0.37(-7.63%) |
Oct 07, 2022 | 4.470 | 4.900 | 4.360 | 4.850 | 52,148,968 | +0.56(+13.05%) |
Oct 06, 2022 | 4.360 | 4.370 | 4.230 | 4.290 | 21,669,896 | +0.07(+1.66%) |
Oct 05, 2022 | 4.230 | 4.290 | 4.150 | 4.220 | 32,952,288 | -0.28(-6.22%) |
Oct 04, 2022 | 4.160 | 4.500 | 4.150 | 4.500 | 38,907,496 | +0.49(+12.22%) |