Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.290 | 3.470 | 3.250 | 3.420 | 9,614,987 | +0.01(+0.29%) |
Dec 29, 2022 | 3.180 | 3.440 | 3.127 | 3.410 | 11,188,001 | +0.27(+8.43%) |
Dec 28, 2022 | 3.200 | 3.360 | 3.110 | 3.145 | 9,523,798 | -0.10(-2.93%) |
Dec 27, 2022 | 3.560 | 3.590 | 3.220 | 3.240 | 12,063,076 | -0.38(-10.50%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.550 | 3.620 | 8,600,281 | -0.05(-1.36%) |
Dec 22, 2022 | 3.550 | 3.689 | 3.480 | 3.670 | 14,560,415 | +0.02(+0.55%) |
Dec 21, 2022 | 3.900 | 3.960 | 3.640 | 3.650 | 14,691,502 | -0.26(-6.65%) |
Dec 20, 2022 | 3.870 | 4.070 | 3.730 | 3.910 | 12,864,794 | +0.04(+1.03%) |
Dec 19, 2022 | 3.880 | 3.950 | 3.690 | 3.870 | 11,124,807 | -0.01(-0.26%) |
Dec 16, 2022 | 4.130 | 4.240 | 3.750 | 3.880 | 21,252,582 | -0.46(-10.60%) |
Dec 15, 2022 | 4.600 | 4.620 | 4.315 | 4.340 | 16,832,164 | -0.38(-8.05%) |
Dec 14, 2022 | 4.740 | 4.835 | 4.565 | 4.720 | 23,994,972 | +0.06(+1.29%) |
Dec 13, 2022 | 5.550 | 5.620 | 4.650 | 4.660 | 32,514,464 | -0.41(-8.09%) |
Dec 12, 2022 | 4.920 | 5.130 | 4.791 | 5.070 | 13,998,995 | +0.07(+1.40%) |
Dec 09, 2022 | 5.370 | 5.400 | 4.990 | 5.000 | 21,330,296 | -0.39(-7.24%) |
Dec 08, 2022 | 5.410 | 5.520 | 5.220 | 5.390 | 15,999,807 | +0.02(+0.37%) |
Dec 07, 2022 | 5.690 | 5.710 | 5.210 | 5.370 | 16,694,205 | -0.42(-7.25%) |
Dec 06, 2022 | 6.120 | 6.160 | 5.570 | 5.790 | 15,529,904 | -0.35(-5.70%) |
Dec 05, 2022 | 6.990 | 7.145 | 6.010 | 6.140 | 23,991,456 | -0.77(-11.14%) |
Dec 02, 2022 | 6.230 | 6.940 | 6.060 | 6.910 | 21,987,608 | +0.70(+11.27%) |
Dec 01, 2022 | 6.350 | 6.640 | 6.120 | 6.210 | 16,044,437 | -0.11(-1.74%) |
Nov 30, 2022 | 6.050 | 6.350 | 5.780 | 6.320 | 22,909,428 | +0.43(+7.30%) |
Nov 29, 2022 | 5.900 | 6.110 | 5.750 | 5.890 | 11,775,584 | -0.09(-1.51%) |
Nov 28, 2022 | 6.020 | 6.180 | 5.830 | 5.980 | 14,263,306 | -0.24(-3.86%) |
Nov 25, 2022 | 6.350 | 6.410 | 6.130 | 6.220 | 7,127,054 | -0.26(-4.01%) |
Nov 23, 2022 | 6.460 | 6.753 | 6.310 | 6.480 | 18,477,808 | +0.06(+0.93%) |
Nov 22, 2022 | 6.470 | 6.550 | 6.110 | 6.420 | 23,108,478 | +0.23(+3.72%) |
Nov 21, 2022 | 7.100 | 7.290 | 6.160 | 6.190 | 25,707,348 | -1.28(-17.14%) |
Nov 18, 2022 | 8.380 | 8.400 | 7.450 | 7.470 | 23,126,744 | -0.56(-6.97%) |
Nov 17, 2022 | 8.270 | 8.300 | 7.910 | 8.030 | 16,427,382 | -0.28(-3.37%) |
Nov 16, 2022 | 9.350 | 9.500 | 8.200 | 8.310 | 18,371,878 | -1.19(-12.53%) |
Nov 15, 2022 | 9.920 | 10.14 | 9.409 | 9.500 | 14,809,579 | -0.02(-0.21%) |
Nov 14, 2022 | 9.580 | 10.03 | 9.510 | 9.520 | 12,448,630 | -0.25(-2.56%) |
Nov 11, 2022 | 9.450 | 9.950 | 8.890 | 9.770 | 21,902,100 | -0.21(-2.10%) |
Nov 10, 2022 | 10.03 | 10.23 | 9.420 | 9.980 | 28,236,272 | +0.37(+3.85%) |
Nov 09, 2022 | 9.390 | 10.63 | 9.300 | 9.610 | 25,296,730 | -0.35(-3.51%) |
Nov 08, 2022 | 9.980 | 10.65 | 9.200 | 9.960 | 32,372,902 | -0.54(-5.14%) |
Nov 07, 2022 | 10.93 | 10.96 | 10.05 | 10.50 | 14,280,622 | -0.34(-3.14%) |
Nov 04, 2022 | 11.27 | 11.45 | 10.29 | 10.84 | 25,150,810 | +0.33(+3.14%) |
Nov 03, 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 16,083,165 | -0.40(-3.71%) |
Nov 02, 2022 | 12.15 | 10.85 | 10.91 | 22,085,442 | -1.31(-10.68%) | |
Nov 01, 2022 | 13.45 | 13.58 | 12.19 | 12.22 | 14,780,867 | -0.89(-6.79%) |
Oct 31, 2022 | 13.87 | 14.12 | 13.02 | 13.11 | 14,677,387 | -0.74(-5.34%) |
Oct 28, 2022 | 13.77 | 14.24 | 13.11 | 13.85 | 17,732,652 | +0.20(+1.47%) |
Oct 27, 2022 | 14.22 | 14.55 | 13.50 | 13.65 | 17,456,094 | -0.14(-1.02%) |
Oct 26, 2022 | 14.49 | 15.62 | 13.75 | 13.79 | 28,365,332 | -0.97(-6.57%) |
Oct 25, 2022 | 12.95 | 14.94 | 12.78 | 14.76 | 24,600,060 | +1.86(+14.42%) |
Oct 24, 2022 | 11.72 | 12.99 | 11.45 | 12.90 | 17,309,044 | +1.20(+10.26%) |
Oct 21, 2022 | 10.79 | 11.74 | 10.56 | 11.70 | 14,830,741 | +0.78(+7.14%) |
Oct 20, 2022 | 10.70 | 11.65 | 10.60 | 10.92 | 11,419,407 | -0.15(-1.36%) |
Oct 19, 2022 | 11.25 | 11.66 | 10.84 | 11.07 | 13,138,202 | -0.31(-2.72%) |
Oct 18, 2022 | 12.34 | 12.52 | 11.11 | 11.38 | 16,500,212 | -0.31(-2.65%) |
Oct 17, 2022 | 10.85 | 11.94 | 10.84 | 11.69 | 18,992,110 | +1.39(+13.50%) |
Oct 14, 2022 | 11.48 | 11.75 | 10.26 | 10.30 | 15,612,027 | -0.92(-8.20%) |
Oct 13, 2022 | 9.590 | 11.29 | 9.460 | 11.22 | 19,640,832 | +0.80(+7.68%) |
Oct 12, 2022 | 10.33 | 10.62 | 9.910 | 10.42 | 10,326,705 | -0.04(-0.38%) |
Oct 11, 2022 | 10.74 | 10.95 | 10.04 | 10.46 | 12,110,287 | -0.30(-2.79%) |
Oct 10, 2022 | 11.05 | 11.31 | 10.33 | 10.76 | 9,709,683 | -0.45(-4.01%) |
Oct 07, 2022 | 12.50 | 12.80 | 11.01 | 11.21 | 14,869,460 | -1.89(-14.43%) |
Oct 06, 2022 | 12.86 | 13.79 | 12.79 | 13.10 | 16,045,618 | +0.26(+2.02%) |
Oct 05, 2022 | 12.28 | 12.92 | 11.96 | 12.84 | 16,215,034 | -0.04(-0.31%) |
Oct 04, 2022 | 11.79 | 12.98 | 11.78 | 12.88 | 22,347,664 | +1.80(+16.25%) |