Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.000 | 3.055 | 2.900 | 3.050 | 979,940 | +0.00(+0.00%) |
Dec 29, 2022 | 2.900 | 3.120 | 2.900 | 3.050 | 671,890 | +0.18(+6.27%) |
Dec 28, 2022 | 2.950 | 2.970 | 2.781 | 2.870 | 1,091,983 | -0.09(-3.04%) |
Dec 27, 2022 | 3.090 | 3.090 | 2.950 | 2.960 | 731,106 | -0.13(-4.21%) |
Dec 23, 2022 | 3.110 | 3.150 | 3.040 | 3.090 | 511,965 | -0.04(-1.28%) |
Dec 22, 2022 | 3.140 | 3.142 | 3.020 | 3.130 | 679,145 | -0.03(-0.95%) |
Dec 21, 2022 | 3.120 | 3.247 | 3.110 | 3.160 | 848,141 | +0.08(+2.60%) |
Dec 20, 2022 | 3.060 | 3.195 | 3.020 | 3.080 | 1,186,636 | +0.00(+0.00%) |
Dec 19, 2022 | 3.190 | 3.250 | 3.060 | 3.080 | 744,426 | -0.08(-2.53%) |
Dec 16, 2022 | 3.200 | 3.220 | 3.015 | 3.160 | 2,280,022 | +0.04(+1.28%) |
Dec 15, 2022 | 3.370 | 3.378 | 3.110 | 3.120 | 1,807,207 | -0.33(-9.57%) |
Dec 14, 2022 | 3.630 | 3.640 | 3.430 | 3.450 | 1,052,638 | -0.18(-4.96%) |
Dec 13, 2022 | 3.830 | 3.835 | 3.570 | 3.630 | 1,409,507 | -0.09(-2.42%) |
Dec 12, 2022 | 3.840 | 3.850 | 3.700 | 3.720 | 672,316 | -0.12(-3.12%) |
Dec 09, 2022 | 3.940 | 3.950 | 3.830 | 3.840 | 478,075 | -0.08(-2.04%) |
Dec 08, 2022 | 3.920 | 4.010 | 3.860 | 3.920 | 780,203 | +0.03(+0.77%) |
Dec 07, 2022 | 3.940 | 3.980 | 3.880 | 3.890 | 417,637 | -0.08(-2.02%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.940 | 3.970 | 767,422 | -0.08(-1.98%) |
Dec 05, 2022 | 4.100 | 4.135 | 4.020 | 4.050 | 483,405 | -0.08(-1.94%) |
Dec 02, 2022 | 4.110 | 4.140 | 4.050 | 4.130 | 552,434 | -0.02(-0.48%) |
Dec 01, 2022 | 4.240 | 4.260 | 4.095 | 4.150 | 444,677 | -0.08(-1.89%) |
Nov 30, 2022 | 4.190 | 4.259 | 4.080 | 4.230 | 552,373 | +0.04(+0.95%) |
Nov 29, 2022 | 4.240 | 4.290 | 4.180 | 4.190 | 310,675 | -0.03(-0.71%) |
Nov 28, 2022 | 4.290 | 4.345 | 4.190 | 4.220 | 479,444 | -0.11(-2.54%) |
Nov 25, 2022 | 4.340 | 4.420 | 4.300 | 4.330 | 167,527 | -0.03(-0.69%) |
Nov 23, 2022 | 4.350 | 4.390 | 4.300 | 4.360 | 343,595 | +0.02(+0.46%) |
Nov 22, 2022 | 4.310 | 4.360 | 4.300 | 4.340 | 367,798 | +0.00(+0.00%) |
Nov 21, 2022 | 4.450 | 4.470 | 4.320 | 4.340 | 456,312 | -0.17(-3.77%) |
Nov 18, 2022 | 4.660 | 4.680 | 4.500 | 4.510 | 342,046 | -0.05(-1.10%) |
Nov 17, 2022 | 4.470 | 4.600 | 4.430 | 4.560 | 395,915 | +0.01(+0.22%) |
Nov 16, 2022 | 4.750 | 4.750 | 4.500 | 4.550 | 504,496 | -0.23(-4.81%) |
Nov 15, 2022 | 4.730 | 4.999 | 4.680 | 4.780 | 740,416 | +0.15(+3.24%) |
Nov 14, 2022 | 4.440 | 4.710 | 4.410 | 4.630 | 715,495 | +0.20(+4.51%) |
Nov 11, 2022 | 4.400 | 4.565 | 4.310 | 4.430 | 946,743 | +0.04(+0.91%) |
Nov 10, 2022 | 4.640 | 4.640 | 4.321 | 4.390 | 1,695,040 | +0.04(+0.92%) |
Nov 09, 2022 | 5.600 | 5.600 | 4.210 | 4.350 | 3,316,352 | -1.34(-23.55%) |
Nov 08, 2022 | 5.750 | 5.780 | 5.610 | 5.690 | 560,193 | -0.04(-0.70%) |
Nov 07, 2022 | 5.740 | 5.787 | 5.600 | 5.730 | 457,608 | +0.02(+0.35%) |
Nov 04, 2022 | 5.540 | 5.720 | 5.520 | 5.710 | 513,889 | +0.22(+4.01%) |
Nov 03, 2022 | 5.320 | 5.575 | 5.310 | 5.490 | 376,221 | +0.05(+0.92%) |
Nov 02, 2022 | 5.480 | 5.710 | 5.375 | 5.440 | 739,861 | -0.04(-0.73%) |
Nov 01, 2022 | 5.460 | 5.525 | 5.345 | 5.480 | 395,325 | +0.13(+2.43%) |
Oct 31, 2022 | 5.510 | 5.510 | 5.350 | 5.350 | 445,930 | -0.16(-2.90%) |
Oct 28, 2022 | 5.440 | 5.540 | 5.383 | 5.510 | 458,259 | +0.09(+1.66%) |
Oct 27, 2022 | 5.600 | 5.620 | 5.410 | 5.420 | 341,925 | -0.12(-2.17%) |
Oct 26, 2022 | 5.390 | 5.690 | 5.380 | 5.540 | 626,886 | +0.12(+2.21%) |
Oct 25, 2022 | 5.110 | 5.480 | 5.100 | 5.420 | 649,126 | +0.26(+5.04%) |
Oct 24, 2022 | 5.310 | 5.360 | 5.035 | 5.160 | 644,103 | -0.13(-2.46%) |
Oct 21, 2022 | 5.130 | 5.320 | 5.100 | 5.290 | 577,222 | +0.19(+3.73%) |
Oct 20, 2022 | 5.110 | 5.420 | 5.080 | 5.100 | 713,588 | +0.01(+0.20%) |
Oct 19, 2022 | 4.810 | 5.125 | 4.805 | 5.090 | 574,293 | +0.17(+3.46%) |
Oct 18, 2022 | 4.820 | 4.960 | 4.735 | 4.920 | 602,587 | +0.24(+5.13%) |
Oct 17, 2022 | 4.650 | 4.808 | 4.607 | 4.680 | 882,921 | +0.15(+3.31%) |
Oct 14, 2022 | 4.730 | 4.750 | 4.525 | 4.530 | 409,784 | -0.18(-3.82%) |
Oct 13, 2022 | 4.330 | 4.735 | 4.290 | 4.710 | 572,458 | +0.22(+4.90%) |
Oct 12, 2022 | 4.420 | 4.500 | 4.355 | 4.490 | 415,475 | +0.01(+0.22%) |
Oct 11, 2022 | 4.520 | 4.610 | 4.310 | 4.480 | 674,675 | -0.07(-1.54%) |
Oct 10, 2022 | 4.640 | 4.650 | 4.478 | 4.550 | 474,164 | -0.10(-2.15%) |
Oct 07, 2022 | 4.780 | 4.830 | 4.622 | 4.650 | 358,372 | -0.23(-4.71%) |
Oct 06, 2022 | 5.040 | 5.144 | 4.880 | 4.880 | 341,027 | -0.20(-3.94%) |
Oct 05, 2022 | 4.960 | 5.085 | 4.835 | 5.080 | 572,928 | +0.01(+0.20%) |
Oct 04, 2022 | 4.770 | 5.070 | 4.760 | 5.070 | 889,697 | +0.39(+8.33%) |