Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.220 | 3.260 | 3.180 | 3.260 | 7,189,445 | +0.00(+0.00%) |
Dec 29, 2022 | 3.200 | 3.290 | 3.190 | 3.260 | 7,615,288 | +0.08(+2.52%) |
Dec 28, 2022 | 3.330 | 3.340 | 3.170 | 3.180 | 7,021,438 | -0.11(-3.34%) |
Dec 27, 2022 | 3.370 | 3.380 | 3.270 | 3.290 | 9,344,683 | -0.11(-3.24%) |
Dec 23, 2022 | 3.420 | 3.430 | 3.320 | 3.400 | 10,407,925 | -0.03(-0.87%) |
Dec 22, 2022 | 3.690 | 3.690 | 3.370 | 3.430 | 11,908,661 | -0.32(-8.53%) |
Dec 21, 2022 | 3.980 | 4.050 | 3.640 | 3.750 | 23,813,158 | -0.40(-9.64%) |
Dec 20, 2022 | 4.100 | 4.230 | 4.070 | 4.150 | 7,488,607 | +0.04(+0.97%) |
Dec 19, 2022 | 4.200 | 4.220 | 4.020 | 4.110 | 8,843,572 | -0.11(-2.61%) |
Dec 16, 2022 | 4.220 | 4.260 | 4.170 | 4.220 | 6,318,652 | -0.04(-0.94%) |
Dec 15, 2022 | 4.330 | 4.330 | 4.215 | 4.260 | 9,393,193 | -0.13(-2.96%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.345 | 4.390 | 6,101,267 | -0.04(-0.90%) |
Dec 13, 2022 | 4.600 | 4.715 | 4.430 | 4.430 | 5,928,165 | +0.02(+0.45%) |
Dec 12, 2022 | 4.380 | 4.470 | 4.345 | 4.410 | 3,290,184 | +0.01(+0.23%) |
Dec 09, 2022 | 4.380 | 4.430 | 4.345 | 4.400 | 3,651,751 | +0.00(+0.00%) |
Dec 08, 2022 | 4.420 | 4.558 | 4.360 | 4.400 | 5,427,604 | +0.03(+0.69%) |
Dec 07, 2022 | 4.580 | 4.590 | 4.370 | 4.370 | 5,056,352 | -0.21(-4.59%) |
Dec 06, 2022 | 4.840 | 4.849 | 4.550 | 4.580 | 5,819,037 | -0.26(-5.37%) |
Dec 05, 2022 | 5.170 | 5.190 | 4.820 | 4.840 | 4,585,900 | -0.36(-6.92%) |
Dec 02, 2022 | 4.990 | 5.280 | 4.960 | 5.200 | 5,928,654 | +0.12(+2.36%) |
Dec 01, 2022 | 4.880 | 5.135 | 4.875 | 5.080 | 8,180,772 | +0.21(+4.31%) |
Nov 30, 2022 | 4.820 | 4.890 | 4.645 | 4.870 | 12,296,160 | +0.03(+0.62%) |
Nov 29, 2022 | 4.810 | 4.880 | 4.700 | 4.840 | 4,387,406 | +0.04(+0.83%) |
Nov 28, 2022 | 4.800 | 4.875 | 4.760 | 4.800 | 4,980,124 | -0.04(-0.83%) |
Nov 25, 2022 | 4.810 | 4.885 | 4.760 | 4.840 | 1,531,034 | +0.03(+0.62%) |
Nov 23, 2022 | 4.640 | 4.878 | 4.590 | 4.810 | 3,731,846 | +0.16(+3.44%) |
Nov 22, 2022 | 4.620 | 4.700 | 4.530 | 4.650 | 2,622,775 | +0.06(+1.31%) |
Nov 21, 2022 | 4.720 | 4.730 | 4.520 | 4.590 | 4,454,521 | -0.17(-3.57%) |
Nov 18, 2022 | 4.820 | 4.820 | 4.700 | 4.760 | 4,086,987 | +0.03(+0.63%) |
Nov 17, 2022 | 4.680 | 4.750 | 4.610 | 4.730 | 3,468,925 | -0.06(-1.25%) |
Nov 16, 2022 | 4.810 | 4.830 | 4.730 | 4.790 | 4,026,421 | -0.05(-1.03%) |
Nov 15, 2022 | 4.870 | 5.015 | 4.840 | 4.840 | 6,941,584 | +0.07(+1.47%) |
Nov 14, 2022 | 4.940 | 4.970 | 4.750 | 4.770 | 5,869,105 | -0.20(-4.02%) |
Nov 11, 2022 | 4.950 | 5.140 | 4.850 | 4.970 | 29,496,840 | +0.05(+1.02%) |
Nov 10, 2022 | 4.880 | 5.012 | 4.830 | 4.920 | 7,341,520 | +0.27(+5.81%) |
Nov 09, 2022 | 4.730 | 4.740 | 4.570 | 4.650 | 5,875,525 | -0.12(-2.52%) |
Nov 08, 2022 | 4.750 | 4.865 | 4.660 | 4.770 | 7,801,052 | +0.02(+0.42%) |
Nov 07, 2022 | 4.410 | 4.790 | 4.355 | 4.750 | 8,408,341 | +0.34(+7.71%) |
Nov 04, 2022 | 4.360 | 4.410 | 4.190 | 4.410 | 5,946,255 | +0.14(+3.28%) |
Nov 03, 2022 | 4.360 | 4.410 | 4.265 | 4.270 | 3,984,986 | -0.14(-3.17%) |
Nov 02, 2022 | 4.660 | 4.390 | 4.410 | 4,300,388 | -0.25(-5.36%) | |
Nov 01, 2022 | 4.750 | 4.790 | 4.620 | 4.660 | 3,564,897 | +0.00(+0.00%) |
Oct 31, 2022 | 4.600 | 4.710 | 4.570 | 4.660 | 3,332,075 | +0.03(+0.65%) |
Oct 28, 2022 | 4.500 | 4.640 | 4.480 | 4.630 | 3,878,237 | +0.10(+2.21%) |
Oct 27, 2022 | 4.550 | 4.620 | 4.500 | 4.530 | 3,076,733 | +0.00(+0.00%) |
Oct 26, 2022 | 4.500 | 4.610 | 4.455 | 4.530 | 4,139,754 | -0.04(-0.88%) |
Oct 25, 2022 | 4.420 | 4.620 | 4.410 | 4.570 | 3,592,739 | +0.15(+3.39%) |
Oct 24, 2022 | 4.400 | 4.435 | 4.290 | 4.420 | 4,645,768 | +0.02(+0.45%) |
Oct 21, 2022 | 4.340 | 4.440 | 4.280 | 4.400 | 6,645,516 | +0.06(+1.38%) |
Oct 20, 2022 | 4.230 | 4.470 | 4.200 | 4.340 | 4,367,052 | +0.12(+2.84%) |
Oct 19, 2022 | 4.320 | 4.370 | 4.220 | 4.220 | 3,375,273 | -0.16(-3.65%) |
Oct 18, 2022 | 4.460 | 4.545 | 4.350 | 4.380 | 5,139,750 | +0.08(+1.86%) |
Oct 17, 2022 | 4.090 | 4.400 | 4.090 | 4.300 | 10,098,111 | +0.32(+8.04%) |
Oct 14, 2022 | 4.230 | 4.250 | 3.950 | 3.980 | 17,028,596 | -0.22(-5.24%) |
Oct 13, 2022 | 4.020 | 4.310 | 3.940 | 4.200 | 10,075,811 | +0.00(+0.00%) |
Oct 12, 2022 | 4.160 | 4.250 | 4.110 | 4.200 | 9,177,814 | +0.02(+0.48%) |
Oct 11, 2022 | 4.380 | 4.410 | 4.140 | 4.180 | 8,606,207 | -0.25(-5.64%) |
Oct 10, 2022 | 4.560 | 4.570 | 4.330 | 4.430 | 7,410,618 | -0.15(-3.28%) |
Oct 07, 2022 | 4.730 | 4.750 | 4.550 | 4.580 | 7,060,759 | -0.23(-4.78%) |
Oct 06, 2022 | 4.870 | 4.929 | 4.745 | 4.810 | 4,496,056 | -0.10(-2.04%) |
Oct 05, 2022 | 4.900 | 4.940 | 4.755 | 4.910 | 5,163,867 | -0.08(-1.60%) |
Oct 04, 2022 | 4.930 | 5.050 | 4.905 | 4.990 | 5,625,344 | +0.18(+3.74%) |