Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.660 | 2.820 | 2.660 | 2.810 | 1,138,412 | +0.01(+0.36%) |
Dec 29, 2022 | 2.670 | 2.845 | 2.600 | 2.800 | 718,092 | +0.16(+6.06%) |
Dec 28, 2022 | 2.620 | 2.700 | 2.590 | 2.640 | 548,474 | +0.00(+0.00%) |
Dec 27, 2022 | 2.650 | 2.720 | 2.610 | 2.640 | 636,547 | -0.03(-1.12%) |
Dec 23, 2022 | 2.720 | 2.775 | 2.630 | 2.670 | 504,065 | -0.10(-3.61%) |
Dec 22, 2022 | 2.710 | 2.790 | 2.610 | 2.770 | 693,032 | +0.03(+1.09%) |
Dec 21, 2022 | 2.800 | 2.859 | 2.710 | 2.740 | 687,497 | -0.02(-0.72%) |
Dec 20, 2022 | 2.660 | 2.775 | 2.580 | 2.760 | 762,724 | +0.14(+5.34%) |
Dec 19, 2022 | 2.730 | 2.730 | 2.615 | 2.620 | 563,857 | -0.11(-4.03%) |
Dec 16, 2022 | 2.740 | 2.780 | 2.670 | 2.730 | 544,763 | -0.04(-1.44%) |
Dec 15, 2022 | 2.850 | 2.920 | 2.740 | 2.770 | 866,366 | -0.17(-5.78%) |
Dec 14, 2022 | 2.890 | 3.035 | 2.840 | 2.940 | 1,285,794 | +0.06(+2.08%) |
Dec 13, 2022 | 2.900 | 2.980 | 2.790 | 2.880 | 1,141,668 | +0.10(+3.60%) |
Dec 12, 2022 | 2.620 | 2.835 | 2.570 | 2.780 | 811,644 | +0.17(+6.51%) |
Dec 09, 2022 | 2.760 | 2.770 | 2.610 | 2.610 | 353,654 | -0.15(-5.43%) |
Dec 08, 2022 | 2.810 | 2.880 | 2.735 | 2.760 | 409,316 | -0.04(-1.43%) |
Dec 07, 2022 | 2.900 | 2.920 | 2.800 | 2.800 | 206,993 | -0.10(-3.45%) |
Dec 06, 2022 | 3.000 | 3.000 | 2.830 | 2.900 | 472,010 | -0.09(-3.01%) |
Dec 05, 2022 | 3.130 | 3.150 | 2.900 | 2.990 | 529,642 | -0.14(-4.47%) |
Dec 02, 2022 | 2.960 | 3.160 | 2.950 | 3.130 | 395,606 | +0.08(+2.62%) |
Dec 01, 2022 | 2.960 | 3.140 | 2.960 | 3.050 | 408,874 | +0.08(+2.69%) |
Nov 30, 2022 | 2.850 | 3.000 | 2.830 | 2.970 | 472,360 | +0.10(+3.48%) |
Nov 29, 2022 | 2.890 | 2.930 | 2.810 | 2.870 | 606,928 | -0.03(-1.03%) |
Nov 28, 2022 | 2.980 | 3.080 | 2.870 | 2.900 | 447,530 | -0.12(-3.97%) |
Nov 25, 2022 | 2.980 | 3.040 | 2.910 | 3.020 | 295,519 | +0.01(+0.33%) |
Nov 23, 2022 | 2.930 | 3.070 | 2.930 | 3.010 | 323,081 | +0.06(+2.03%) |
Nov 22, 2022 | 2.950 | 2.985 | 2.870 | 2.950 | 612,044 | -0.03(-1.01%) |
Nov 21, 2022 | 3.020 | 3.030 | 2.930 | 2.980 | 456,819 | +0.00(+0.00%) |
Nov 18, 2022 | 3.060 | 3.060 | 2.940 | 2.980 | 397,640 | +0.02(+0.68%) |
Nov 17, 2022 | 2.980 | 3.035 | 2.940 | 2.960 | 391,197 | -0.10(-3.27%) |
Nov 16, 2022 | 3.220 | 3.220 | 3.000 | 3.060 | 566,723 | -0.16(-4.97%) |
Nov 15, 2022 | 3.350 | 3.460 | 3.170 | 3.220 | 691,508 | -0.11(-3.30%) |
Nov 14, 2022 | 3.230 | 3.440 | 3.190 | 3.330 | 643,788 | +0.06(+1.83%) |
Nov 11, 2022 | 3.070 | 3.300 | 2.968 | 3.270 | 982,718 | +0.24(+7.92%) |
Nov 10, 2022 | 2.990 | 3.040 | 2.890 | 3.030 | 721,280 | +0.24(+8.60%) |
Nov 09, 2022 | 3.080 | 3.080 | 2.770 | 2.790 | 935,039 | -0.37(-11.71%) |
Nov 08, 2022 | 3.250 | 3.380 | 2.910 | 3.160 | 1,845,519 | -0.39(-10.99%) |
Nov 07, 2022 | 3.520 | 3.615 | 3.490 | 3.550 | 569,475 | +0.05(+1.43%) |
Nov 04, 2022 | 3.620 | 3.620 | 3.321 | 3.500 | 713,141 | -0.07(-1.96%) |
Nov 03, 2022 | 3.530 | 3.660 | 3.520 | 3.570 | 394,586 | +0.02(+0.56%) |
Nov 02, 2022 | 3.790 | 3.795 | 3.540 | 3.550 | 498,126 | -0.16(-4.31%) |
Nov 01, 2022 | 3.660 | 3.795 | 3.615 | 3.710 | 475,763 | +0.10(+2.77%) |
Oct 31, 2022 | 3.650 | 3.740 | 3.610 | 3.610 | 561,009 | -0.07(-1.90%) |
Oct 28, 2022 | 3.510 | 3.695 | 3.490 | 3.680 | 552,920 | +0.17(+4.84%) |
Oct 27, 2022 | 3.730 | 3.730 | 3.480 | 3.510 | 730,144 | -0.18(-4.88%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.660 | 3.690 | 795,109 | +0.01(+0.27%) |
Oct 25, 2022 | 3.690 | 3.780 | 3.585 | 3.680 | 804,100 | +0.00(+0.00%) |
Oct 24, 2022 | 3.730 | 3.749 | 3.565 | 3.680 | 629,172 | +0.00(+0.00%) |
Oct 21, 2022 | 3.800 | 3.820 | 3.640 | 3.680 | 1,115,217 | -0.12(-3.16%) |
Oct 20, 2022 | 3.880 | 3.960 | 3.790 | 3.800 | 492,921 | -0.07(-1.81%) |
Oct 19, 2022 | 4.180 | 4.220 | 3.820 | 3.870 | 672,630 | -0.37(-8.73%) |
Oct 18, 2022 | 4.350 | 4.410 | 4.180 | 4.240 | 551,597 | -0.01(-0.24%) |
Oct 17, 2022 | 4.210 | 4.310 | 4.130 | 4.250 | 554,258 | +0.13(+3.16%) |
Oct 14, 2022 | 4.260 | 4.335 | 4.060 | 4.120 | 505,135 | -0.07(-1.67%) |
Oct 13, 2022 | 3.870 | 4.210 | 3.780 | 4.190 | 1,070,254 | +0.28(+7.16%) |
Oct 12, 2022 | 3.970 | 4.015 | 3.820 | 3.910 | 432,102 | -0.04(-1.01%) |
Oct 11, 2022 | 3.910 | 4.075 | 3.855 | 3.950 | 641,054 | +0.00(+0.00%) |
Oct 10, 2022 | 4.350 | 4.350 | 3.940 | 3.950 | 894,673 | -0.38(-8.78%) |
Oct 07, 2022 | 4.320 | 4.620 | 4.285 | 4.330 | 909,722 | -0.06(-1.37%) |
Oct 06, 2022 | 4.350 | 4.590 | 4.340 | 4.390 | 735,005 | +0.01(+0.23%) |
Oct 05, 2022 | 4.310 | 4.450 | 4.240 | 4.380 | 679,841 | -0.03(-0.68%) |
Oct 04, 2022 | 4.210 | 4.440 | 4.080 | 4.410 | 1,161,948 | +0.33(+7.96%) |