Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.690 | 2.790 | 2.610 | 2.720 | 17,164 | +0.06(+2.26%) |
Dec 29, 2022 | 2.590 | 2.970 | 2.500 | 2.660 | 77,179 | -0.04(-1.48%) |
Dec 28, 2022 | 2.500 | 2.890 | 2.480 | 2.700 | 95,000 | +0.14(+5.47%) |
Dec 27, 2022 | 2.600 | 2.600 | 2.460 | 2.560 | 18,007 | -0.05(-1.92%) |
Dec 23, 2022 | 2.620 | 2.750 | 2.590 | 2.610 | 8,377 | -0.05(-1.88%) |
Dec 22, 2022 | 2.670 | 2.885 | 2.615 | 2.660 | 56,076 | -0.07(-2.56%) |
Dec 21, 2022 | 2.660 | 2.800 | 2.600 | 2.730 | 34,145 | +0.03(+1.11%) |
Dec 20, 2022 | 2.740 | 2.811 | 2.576 | 2.700 | 20,024 | +0.05(+1.88%) |
Dec 19, 2022 | 2.780 | 2.827 | 2.550 | 2.650 | 21,241 | -0.15(-5.35%) |
Dec 16, 2022 | 2.640 | 2.950 | 2.560 | 2.800 | 80,486 | +0.09(+3.32%) |
Dec 15, 2022 | 3.120 | 3.190 | 2.680 | 2.710 | 66,593 | -0.32(-10.56%) |
Dec 14, 2022 | 3.090 | 3.560 | 2.910 | 3.030 | 100,707 | -0.17(-5.31%) |
Dec 13, 2022 | 3.160 | 3.240 | 3.150 | 3.200 | 62,158 | +0.10(+3.23%) |
Dec 12, 2022 | 3.420 | 3.420 | 2.970 | 3.100 | 118,859 | -0.45(-12.68%) |
Dec 09, 2022 | 4.490 | 4.490 | 3.110 | 3.550 | 331,499 | -1.20(-25.26%) |
Dec 08, 2022 | 6.250 | 8.465 | 4.657 | 4.750 | 3,431,822 | +1.00(+26.67%) |
Dec 07, 2022 | 3.788 | 3.995 | 3.545 | 3.750 | 58,064 | -0.24(-6.02%) |
Dec 06, 2022 | 3.788 | 4.000 | 3.788 | 3.990 | 4,480 | -0.12(-2.86%) |
Dec 05, 2022 | 4.000 | 4.197 | 3.875 | 4.107 | 3,996 | -0.00(-0.06%) |
Dec 02, 2022 | 3.875 | 4.197 | 3.875 | 4.110 | 5,653 | +0.03(+0.67%) |
Dec 01, 2022 | 4.000 | 4.250 | 3.875 | 4.082 | 2,891 | -0.03(-0.73%) |
Nov 30, 2022 | 4.225 | 4.253 | 3.902 | 4.112 | 2,380 | +0.08(+1.98%) |
Nov 29, 2022 | 4.250 | 4.330 | 3.875 | 4.032 | 7,402 | -0.05(-1.22%) |
Nov 28, 2022 | 4.360 | 4.360 | 4.013 | 4.082 | 3,153 | -0.22(-5.11%) |
Nov 25, 2022 | 4.433 | 4.450 | 4.225 | 4.303 | 1,510 | +0.06(+1.41%) |
Nov 23, 2022 | 4.500 | 4.500 | 4.237 | 4.242 | 1,180 | -0.07(-1.51%) |
Nov 22, 2022 | 4.250 | 4.372 | 4.058 | 4.308 | 1,864 | +0.18(+4.36%) |
Nov 21, 2022 | 4.350 | 4.350 | 3.917 | 4.128 | 4,703 | -0.15(-3.45%) |
Nov 18, 2022 | 4.037 | 4.500 | 4.025 | 4.275 | 4,729 | +0.18(+4.33%) |
Nov 17, 2022 | 4.250 | 4.537 | 4.088 | 4.098 | 4,616 | -0.21(-4.76%) |
Nov 16, 2022 | 4.500 | 4.737 | 4.250 | 4.303 | 8,891 | -0.40(-8.55%) |
Nov 15, 2022 | 5.000 | 5.000 | 4.250 | 4.705 | 31,084 | -0.04(-0.95%) |
Nov 14, 2022 | 4.500 | 4.750 | 4.550 | 4.750 | 12,515 | +0.29(+6.62%) |
Nov 11, 2022 | 4.470 | 4.508 | 4.272 | 4.455 | 1,847 | -0.01(-0.17%) |
Nov 10, 2022 | 4.250 | 4.665 | 4.150 | 4.463 | 5,641 | +0.01(+0.17%) |
Nov 09, 2022 | 4.553 | 4.742 | 4.305 | 4.455 | 4,355 | -0.09(-2.09%) |
Nov 08, 2022 | 4.750 | 4.750 | 4.412 | 4.550 | 3,342 | -0.02(-0.38%) |
Nov 07, 2022 | 4.750 | 4.845 | 4.405 | 4.567 | 3,422 | +0.07(+1.50%) |
Nov 04, 2022 | 4.810 | 4.968 | 4.402 | 4.500 | 3,337 | -0.12(-2.60%) |
Nov 03, 2022 | 4.990 | 5.125 | 4.505 | 4.620 | 12,923 | -0.26(-5.33%) |
Nov 02, 2022 | 4.312 | 5.000 | 4.312 | 4.880 | 14,029 | +0.52(+11.99%) |
Nov 01, 2022 | 4.250 | 4.465 | 4.162 | 4.357 | 1,607 | -0.04(-0.91%) |
Oct 31, 2022 | 4.250 | 4.397 | 4.150 | 4.397 | 3,069 | +0.12(+2.81%) |
Oct 28, 2022 | 4.375 | 4.497 | 4.150 | 4.277 | 2,578 | -0.01(-0.23%) |
Oct 27, 2022 | 4.200 | 4.450 | 4.095 | 4.287 | 5,817 | +0.16(+3.94%) |
Oct 26, 2022 | 4.350 | 4.668 | 3.962 | 4.125 | 13,964 | -0.15(-3.57%) |
Oct 25, 2022 | 4.225 | 4.425 | 4.128 | 4.277 | 5,588 | +0.04(+0.88%) |
Oct 24, 2022 | 4.000 | 4.447 | 4.000 | 4.240 | 3,034 | -0.14(-3.14%) |
Oct 21, 2022 | 4.500 | 4.550 | 4.150 | 4.378 | 4,083 | -0.12(-2.72%) |
Oct 20, 2022 | 4.675 | 4.675 | 4.255 | 4.500 | 2,481 | +0.00(+0.00%) |
Oct 19, 2022 | 4.697 | 4.697 | 4.145 | 4.500 | 6,857 | +0.25(+5.88%) |
Oct 18, 2022 | 4.497 | 4.725 | 4.050 | 4.250 | 6,727 | +0.00(+0.00%) |
Oct 17, 2022 | 4.000 | 4.338 | 4.000 | 4.250 | 8,152 | +0.06(+1.37%) |
Oct 14, 2022 | 4.647 | 4.647 | 4.025 | 4.192 | 2,656 | -0.01(-0.18%) |
Oct 13, 2022 | 4.450 | 4.490 | 4.130 | 4.200 | 8,719 | -0.05(-1.18%) |
Oct 12, 2022 | 4.447 | 4.590 | 2.500 | 4.250 | 20,079 | -0.39(-8.36%) |
Oct 11, 2022 | 4.970 | 4.970 | 4.503 | 4.638 | 2,735 | +0.01(+0.27%) |
Oct 10, 2022 | 5.125 | 5.125 | 4.447 | 4.625 | 6,251 | -0.25(-5.13%) |
Oct 07, 2022 | 4.973 | 5.100 | 4.633 | 4.875 | 4,069 | -0.05(-1.02%) |
Oct 06, 2022 | 5.000 | 5.122 | 4.853 | 4.925 | 3,359 | +0.05(+0.97%) |
Oct 05, 2022 | 5.053 | 5.117 | 4.605 | 4.878 | 4,225 | -0.23(-4.60%) |
Oct 04, 2022 | 4.875 | 5.122 | 4.763 | 5.112 | 2,490 | +0.36(+7.63%) |