Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.699 | 3.709 | 3.699 | 3.709 | 653 | -0.04(-1.01%) |
Dec 29, 2022 | 3.718 | 3.746 | 3.709 | 3.746 | 160,497 | +0.04(+1.02%) |
Dec 28, 2022 | 3.699 | 3.723 | 3.699 | 3.709 | 2,347 | -0.01(-0.25%) |
Dec 27, 2022 | 3.751 | 3.751 | 3.699 | 3.718 | 13,461 | -0.04(-1.00%) |
Dec 23, 2022 | 3.709 | 3.771 | 3.709 | 3.756 | 1,440 | -0.05(-1.24%) |
Dec 22, 2022 | 3.756 | 3.803 | 3.699 | 3.803 | 5,476 | +0.02(+0.50%) |
Dec 21, 2022 | 3.784 | 3.784 | 3.774 | 3.784 | 1,951 | +0.04(+1.01%) |
Dec 20, 2022 | 3.718 | 3.850 | 3.718 | 3.746 | 1,848 | +0.00(+0.00%) |
Dec 19, 2022 | 3.859 | 3.859 | 3.746 | 3.746 | 3,714 | -0.11(-2.93%) |
Dec 16, 2022 | 3.737 | 3.859 | 3.718 | 3.859 | 38,944 | +0.09(+2.50%) |
Dec 15, 2022 | 3.746 | 3.765 | 3.718 | 3.765 | 4,301 | -0.01(-0.25%) |
Dec 14, 2022 | 3.765 | 3.774 | 3.746 | 3.774 | 20,994 | +0.01(+0.25%) |
Dec 13, 2022 | 3.765 | 3.774 | 3.765 | 3.765 | 20,348 | +0.00(+0.00%) |
Dec 12, 2022 | 3.765 | 3.781 | 3.765 | 3.765 | 11,580 | +0.00(+0.00%) |
Dec 09, 2022 | 3.765 | 3.784 | 3.765 | 3.765 | 3,833 | +0.00(+0.00%) |
Dec 08, 2022 | 3.774 | 3.803 | 3.765 | 3.765 | 3,056 | +0.00(+0.00%) |
Dec 07, 2022 | 3.765 | 3.770 | 3.765 | 3.765 | 5,662 | +0.00(+0.00%) |
Dec 06, 2022 | 3.661 | 3.774 | 3.661 | 3.765 | 12,283 | +0.03(+0.76%) |
Dec 05, 2022 | 3.765 | 3.784 | 3.709 | 3.737 | 16,586 | -0.06(-1.49%) |
Dec 02, 2022 | 3.831 | 3.840 | 3.793 | 3.793 | 4,401 | +0.00(+0.00%) |
Dec 01, 2022 | 3.765 | 3.821 | 3.765 | 3.793 | 1,799 | -0.06(-1.47%) |
Nov 30, 2022 | 3.859 | 3.859 | 3.765 | 3.850 | 4,054 | +0.07(+1.74%) |
Nov 29, 2022 | 3.791 | 3.791 | 3.774 | 3.784 | 2,892 | +0.02(+0.50%) |
Nov 28, 2022 | 3.765 | 3.812 | 3.765 | 3.765 | 8,653 | +0.00(+0.00%) |
Nov 25, 2022 | 3.765 | 3.793 | 3.765 | 3.765 | 805 | -0.01(-0.25%) |
Nov 23, 2022 | 3.784 | 3.784 | 3.774 | 3.774 | 875 | -0.03(-0.74%) |
Nov 22, 2022 | 3.812 | 3.840 | 3.793 | 3.803 | 11,315 | +0.01(+0.25%) |
Nov 21, 2022 | 3.784 | 3.812 | 3.765 | 3.793 | 16,724 | -0.01(-0.25%) |
Nov 18, 2022 | 3.793 | 3.817 | 3.774 | 3.803 | 4,726 | +0.01(+0.25%) |
Nov 17, 2022 | 3.737 | 3.812 | 3.737 | 3.793 | 12,370 | +0.05(+1.26%) |
Nov 16, 2022 | 3.746 | 3.746 | 3.737 | 3.746 | 4,767 | +0.01(+0.25%) |
Nov 15, 2022 | 3.746 | 3.746 | 3.737 | 3.737 | 56,075 | +0.02(+0.51%) |
Nov 14, 2022 | 3.671 | 3.746 | 3.671 | 3.718 | 17,012 | +0.05(+1.28%) |
Nov 11, 2022 | 3.727 | 3.746 | 3.643 | 3.671 | 22,195 | -0.02(-0.51%) |
Nov 10, 2022 | 3.746 | 3.746 | 3.680 | 3.690 | 11,206 | -0.05(-1.26%) |
Nov 09, 2022 | 3.680 | 3.737 | 3.671 | 3.737 | 8,862 | +0.06(+1.53%) |
Nov 08, 2022 | 3.699 | 3.751 | 3.680 | 3.680 | 280,674 | +0.00(+0.00%) |
Nov 07, 2022 | 3.690 | 3.746 | 3.643 | 3.680 | 12,940 | -0.03(-0.76%) |
Nov 04, 2022 | 3.699 | 3.709 | 3.690 | 3.709 | 1,249 | +0.04(+1.03%) |
Nov 03, 2022 | 3.662 | 3.671 | 3.652 | 3.671 | 1,077 | -0.06(-1.50%) |
Nov 02, 2022 | 3.736 | 3.811 | 3.652 | 3.727 | 13,008 | -0.01(-0.25%) |
Nov 01, 2022 | 3.718 | 3.764 | 3.690 | 3.736 | 2,849 | -0.03(-0.74%) |
Oct 31, 2022 | 3.792 | 3.811 | 3.764 | 3.764 | 13,617 | -0.05(-1.23%) |
Oct 28, 2022 | 3.755 | 3.811 | 3.718 | 3.811 | 2,583 | -0.01(-0.24%) |
Oct 27, 2022 | 3.718 | 3.820 | 3.718 | 3.820 | 1,238 | +0.07(+1.74%) |
Oct 26, 2022 | 3.811 | 3.820 | 3.718 | 3.755 | 5,883 | +0.01(+0.25%) |
Oct 25, 2022 | 3.809 | 3.809 | 3.736 | 3.746 | 6,903 | -0.05(-1.23%) |
Oct 24, 2022 | 3.690 | 3.820 | 3.662 | 3.792 | 18,669 | +0.06(+1.50%) |
Oct 21, 2022 | 3.643 | 3.736 | 3.615 | 3.736 | 41,324 | +0.15(+4.17%) |
Oct 20, 2022 | 3.512 | 3.587 | 3.512 | 3.587 | 31,916 | +0.08(+2.40%) |
Oct 19, 2022 | 3.540 | 3.606 | 3.503 | 3.503 | 5,635 | -0.04(-1.06%) |
Oct 18, 2022 | 3.540 | 3.559 | 3.503 | 3.540 | 17,056 | +0.07(+2.16%) |
Oct 17, 2022 | 3.496 | 3.496 | 3.437 | 3.465 | 5,260 | +0.00(+0.00%) |
Oct 14, 2022 | 3.500 | 3.500 | 3.419 | 3.465 | 2,598 | -0.01(-0.27%) |
Oct 13, 2022 | 3.457 | 3.545 | 3.419 | 3.475 | 2,525 | +0.01(+0.27%) |
Oct 12, 2022 | 3.545 | 3.545 | 3.456 | 3.465 | 2,297 | +0.01(+0.27%) |
Oct 11, 2022 | 3.465 | 3.484 | 3.456 | 3.456 | 7,677 | -0.01(-0.27%) |
Oct 10, 2022 | 3.479 | 3.479 | 3.465 | 3.465 | 2,391 | +0.00(+0.00%) |
Oct 07, 2022 | 3.475 | 3.489 | 3.465 | 3.465 | 2,985 | -0.05(-1.33%) |
Oct 06, 2022 | 3.559 | 3.559 | 3.465 | 3.512 | 56,986 | -0.01(-0.27%) |
Oct 05, 2022 | 3.604 | 3.604 | 3.521 | 3.521 | 2,005 | +0.00(+0.00%) |
Oct 04, 2022 | 3.531 | 3.604 | 3.521 | 3.521 | 4,546 | -0.03(-0.79%) |