Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.070 | 3.290 | 3.060 | 3.260 | 170,976 | +0.08(+2.68%) |
Dec 29, 2022 | 3.060 | 3.210 | 3.051 | 3.175 | 181,463 | +0.15(+4.79%) |
Dec 28, 2022 | 3.270 | 3.364 | 2.935 | 3.030 | 949,025 | -0.27(-8.18%) |
Dec 27, 2022 | 3.170 | 3.470 | 3.130 | 3.300 | 360,900 | +0.13(+4.10%) |
Dec 23, 2022 | 3.130 | 3.400 | 3.120 | 3.170 | 213,113 | +0.01(+0.32%) |
Dec 22, 2022 | 3.440 | 3.500 | 3.000 | 3.160 | 1,169,648 | -0.34(-9.71%) |
Dec 21, 2022 | 3.620 | 3.760 | 3.460 | 3.500 | 185,551 | -0.12(-3.31%) |
Dec 20, 2022 | 3.650 | 3.660 | 3.380 | 3.620 | 423,180 | -0.03(-0.82%) |
Dec 19, 2022 | 3.760 | 3.910 | 3.520 | 3.650 | 472,654 | -0.12(-3.18%) |
Dec 16, 2022 | 3.780 | 3.830 | 3.700 | 3.770 | 910,435 | -0.03(-0.79%) |
Dec 15, 2022 | 3.690 | 3.820 | 3.650 | 3.800 | 634,282 | +0.01(+0.26%) |
Dec 14, 2022 | 3.890 | 3.940 | 3.670 | 3.790 | 617,013 | -0.12(-3.07%) |
Dec 13, 2022 | 3.890 | 3.985 | 3.710 | 3.910 | 317,806 | +0.14(+3.71%) |
Dec 12, 2022 | 3.730 | 3.840 | 3.650 | 3.770 | 335,876 | +0.02(+0.53%) |
Dec 09, 2022 | 3.890 | 3.890 | 3.560 | 3.750 | 336,443 | +0.10(+2.74%) |
Dec 08, 2022 | 3.450 | 3.670 | 3.410 | 3.650 | 190,070 | +0.21(+6.10%) |
Dec 07, 2022 | 3.410 | 3.540 | 3.340 | 3.440 | 189,734 | +0.02(+0.58%) |
Dec 06, 2022 | 3.590 | 3.590 | 3.410 | 3.420 | 250,815 | -0.17(-4.74%) |
Dec 05, 2022 | 3.600 | 3.830 | 3.550 | 3.590 | 232,914 | +0.01(+0.28%) |
Dec 02, 2022 | 3.470 | 3.670 | 3.238 | 3.580 | 243,847 | +0.10(+2.87%) |
Dec 01, 2022 | 3.310 | 3.700 | 3.310 | 3.480 | 364,827 | +0.16(+4.82%) |
Nov 30, 2022 | 3.160 | 3.425 | 3.155 | 3.320 | 677,820 | +0.16(+5.06%) |
Nov 29, 2022 | 2.970 | 3.260 | 2.850 | 3.160 | 227,165 | +0.15(+4.98%) |
Nov 28, 2022 | 3.030 | 3.123 | 2.990 | 3.010 | 300,565 | -0.04(-1.31%) |
Nov 25, 2022 | 3.050 | 3.100 | 2.940 | 3.050 | 67,276 | +0.06(+2.01%) |
Nov 23, 2022 | 3.170 | 3.170 | 2.970 | 2.990 | 286,657 | -0.10(-3.24%) |
Nov 22, 2022 | 3.160 | 3.180 | 3.020 | 3.090 | 329,704 | -0.10(-3.13%) |
Nov 21, 2022 | 3.250 | 3.380 | 3.150 | 3.190 | 369,421 | +0.07(+2.24%) |
Nov 18, 2022 | 3.310 | 3.314 | 3.100 | 3.120 | 204,663 | -0.11(-3.41%) |
Nov 17, 2022 | 3.070 | 3.478 | 2.940 | 3.230 | 301,726 | +0.16(+5.21%) |
Nov 16, 2022 | 3.040 | 3.100 | 2.980 | 3.070 | 209,532 | +0.00(+0.00%) |
Nov 15, 2022 | 3.300 | 3.400 | 3.010 | 3.070 | 296,603 | -0.19(-5.83%) |
Nov 14, 2022 | 3.210 | 3.360 | 3.150 | 3.260 | 365,882 | +0.06(+1.87%) |
Nov 11, 2022 | 2.680 | 3.210 | 2.630 | 3.200 | 514,955 | +0.54(+20.30%) |
Nov 10, 2022 | 2.350 | 2.690 | 2.350 | 2.660 | 784,585 | +0.52(+24.30%) |
Nov 09, 2022 | 2.260 | 2.270 | 2.130 | 2.140 | 305,691 | -0.11(-4.89%) |
Nov 08, 2022 | 2.410 | 2.410 | 2.220 | 2.250 | 518,512 | -0.14(-5.86%) |
Nov 07, 2022 | 2.580 | 2.580 | 2.370 | 2.390 | 361,443 | -0.15(-5.91%) |
Nov 04, 2022 | 2.530 | 2.600 | 2.460 | 2.540 | 201,546 | +0.01(+0.40%) |
Nov 03, 2022 | 2.580 | 2.590 | 2.475 | 2.530 | 240,211 | -0.05(-1.94%) |
Nov 02, 2022 | 2.710 | 2.710 | 2.560 | 2.580 | 196,902 | -0.12(-4.44%) |
Nov 01, 2022 | 2.750 | 2.830 | 2.670 | 2.700 | 173,966 | -0.07(-2.53%) |
Oct 31, 2022 | 2.810 | 2.840 | 2.720 | 2.770 | 314,020 | -0.07(-2.46%) |
Oct 28, 2022 | 2.870 | 2.910 | 2.820 | 2.840 | 144,640 | -0.02(-0.70%) |
Oct 27, 2022 | 2.970 | 3.062 | 2.850 | 2.860 | 399,968 | -0.12(-4.03%) |
Oct 26, 2022 | 3.030 | 3.040 | 2.940 | 2.980 | 268,113 | -0.02(-0.67%) |
Oct 25, 2022 | 2.890 | 3.070 | 2.860 | 3.000 | 437,366 | +0.10(+3.45%) |
Oct 24, 2022 | 2.860 | 2.920 | 2.790 | 2.900 | 200,175 | +0.07(+2.47%) |
Oct 21, 2022 | 2.830 | 2.900 | 2.730 | 2.830 | 203,129 | +0.04(+1.43%) |
Oct 20, 2022 | 2.900 | 3.110 | 2.790 | 2.790 | 601,071 | -0.13(-4.45%) |
Oct 19, 2022 | 2.870 | 3.100 | 2.850 | 2.920 | 313,555 | +0.02(+0.69%) |
Oct 18, 2022 | 2.900 | 3.010 | 2.830 | 2.900 | 340,948 | +0.06(+2.11%) |
Oct 17, 2022 | 2.860 | 2.900 | 2.700 | 2.840 | 294,844 | +0.07(+2.53%) |
Oct 14, 2022 | 2.910 | 2.920 | 2.750 | 2.770 | 185,802 | -0.12(-4.15%) |
Oct 13, 2022 | 2.710 | 3.020 | 2.680 | 2.890 | 454,475 | +0.05(+1.76%) |
Oct 12, 2022 | 2.660 | 2.875 | 2.650 | 2.840 | 314,691 | +0.17(+6.37%) |
Oct 11, 2022 | 2.530 | 2.695 | 2.420 | 2.670 | 398,423 | +0.19(+7.66%) |
Oct 10, 2022 | 2.530 | 2.550 | 2.460 | 2.480 | 312,139 | +0.00(+0.00%) |
Oct 07, 2022 | 2.610 | 2.610 | 2.465 | 2.480 | 301,491 | -0.14(-5.34%) |
Oct 06, 2022 | 2.620 | 2.700 | 2.530 | 2.620 | 482,472 | -0.04(-1.50%) |
Oct 05, 2022 | 2.750 | 2.790 | 2.550 | 2.660 | 484,259 | -0.14(-5.00%) |
Oct 04, 2022 | 2.890 | 2.940 | 2.740 | 2.800 | 571,262 | -0.12(-4.11%) |