Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.150 | 4.190 | 4.035 | 4.090 | 90,352 | -0.05(-1.21%) |
Dec 29, 2022 | 4.310 | 4.385 | 4.140 | 4.140 | 223,846 | -0.09(-2.13%) |
Dec 28, 2022 | 4.410 | 4.437 | 4.230 | 4.230 | 210,371 | -0.27(-6.00%) |
Dec 27, 2022 | 4.280 | 4.505 | 4.250 | 4.500 | 233,471 | +0.21(+4.90%) |
Dec 23, 2022 | 4.320 | 4.370 | 4.120 | 4.290 | 382,908 | +0.01(+0.23%) |
Dec 22, 2022 | 3.850 | 4.300 | 3.750 | 4.280 | 637,970 | +0.35(+8.91%) |
Dec 21, 2022 | 3.900 | 3.980 | 3.850 | 3.930 | 372,411 | +0.08(+2.08%) |
Dec 20, 2022 | 4.010 | 4.110 | 3.710 | 3.850 | 1,347,413 | -0.09(-2.28%) |
Dec 19, 2022 | 3.950 | 4.065 | 3.910 | 3.940 | 464,050 | +0.00(+0.00%) |
Dec 16, 2022 | 3.900 | 4.050 | 3.890 | 3.940 | 1,021,894 | +0.00(+0.00%) |
Dec 15, 2022 | 4.020 | 4.140 | 3.940 | 3.940 | 287,188 | -0.28(-6.64%) |
Dec 14, 2022 | 4.400 | 4.490 | 4.220 | 4.220 | 361,814 | -0.21(-4.74%) |
Dec 13, 2022 | 4.290 | 4.680 | 4.290 | 4.430 | 520,488 | +0.32(+7.79%) |
Dec 12, 2022 | 4.010 | 4.175 | 3.910 | 4.110 | 160,471 | +0.08(+1.99%) |
Dec 09, 2022 | 4.030 | 4.270 | 3.970 | 4.030 | 300,700 | +0.01(+0.25%) |
Dec 08, 2022 | 4.140 | 4.150 | 3.990 | 4.020 | 192,781 | -0.05(-1.23%) |
Dec 07, 2022 | 3.880 | 4.090 | 3.880 | 4.070 | 224,616 | +0.21(+5.44%) |
Dec 06, 2022 | 3.800 | 3.945 | 3.800 | 3.860 | 165,656 | +0.03(+0.78%) |
Dec 05, 2022 | 4.010 | 4.045 | 3.820 | 3.830 | 200,063 | -0.25(-6.13%) |
Dec 02, 2022 | 3.850 | 4.150 | 3.845 | 4.080 | 270,012 | +0.08(+2.00%) |
Dec 01, 2022 | 3.930 | 4.090 | 3.920 | 4.000 | 262,728 | +0.19(+4.99%) |
Nov 30, 2022 | 3.720 | 3.810 | 3.600 | 3.810 | 323,069 | +0.18(+4.96%) |
Nov 29, 2022 | 3.510 | 3.656 | 3.465 | 3.630 | 167,358 | +0.22(+6.45%) |
Nov 28, 2022 | 3.540 | 3.590 | 3.390 | 3.410 | 199,618 | -0.17(-4.75%) |
Nov 25, 2022 | 3.750 | 3.770 | 3.560 | 3.580 | 104,338 | -0.11(-2.98%) |
Nov 23, 2022 | 3.590 | 3.720 | 3.550 | 3.690 | 143,426 | +0.10(+2.79%) |
Nov 22, 2022 | 3.480 | 3.671 | 3.400 | 3.590 | 187,884 | +0.16(+4.66%) |
Nov 21, 2022 | 3.510 | 3.550 | 3.365 | 3.430 | 149,775 | -0.13(-3.65%) |
Nov 18, 2022 | 3.510 | 3.566 | 3.440 | 3.560 | 99,302 | +0.04(+1.14%) |
Nov 17, 2022 | 3.520 | 3.570 | 3.440 | 3.520 | 151,981 | -0.11(-3.03%) |
Nov 16, 2022 | 3.700 | 3.730 | 3.605 | 3.630 | 130,380 | -0.07(-1.89%) |
Nov 15, 2022 | 4.080 | 4.110 | 3.700 | 3.700 | 216,582 | -0.32(-7.96%) |
Nov 14, 2022 | 3.800 | 4.090 | 3.790 | 4.020 | 262,428 | +0.13(+3.34%) |
Nov 11, 2022 | 3.690 | 3.930 | 3.670 | 3.890 | 284,511 | +0.23(+6.28%) |
Nov 10, 2022 | 3.650 | 3.780 | 3.520 | 3.660 | 407,872 | +0.33(+9.91%) |
Nov 09, 2022 | 3.680 | 3.700 | 3.320 | 3.330 | 243,475 | -0.43(-11.44%) |
Nov 08, 2022 | 3.530 | 3.890 | 3.420 | 3.760 | 371,356 | +0.20(+5.62%) |
Nov 07, 2022 | 3.530 | 3.635 | 3.500 | 3.560 | 210,272 | +0.07(+2.01%) |
Nov 04, 2022 | 3.320 | 3.530 | 3.280 | 3.490 | 271,606 | +0.36(+11.50%) |
Nov 03, 2022 | 3.010 | 3.190 | 2.990 | 3.130 | 165,773 | +0.02(+0.64%) |
Nov 02, 2022 | 3.390 | 3.520 | 3.050 | 3.110 | 378,850 | -0.26(-7.72%) |
Nov 01, 2022 | 3.420 | 3.520 | 3.360 | 3.370 | 178,555 | +0.07(+2.12%) |
Oct 31, 2022 | 3.350 | 3.410 | 3.270 | 3.300 | 114,833 | -0.07(-2.08%) |
Oct 28, 2022 | 3.430 | 3.430 | 3.250 | 3.370 | 183,672 | -0.13(-3.71%) |
Oct 27, 2022 | 3.780 | 3.780 | 3.461 | 3.500 | 223,907 | -0.24(-6.42%) |
Oct 26, 2022 | 3.570 | 3.820 | 3.560 | 3.740 | 339,936 | +0.24(+6.86%) |
Oct 25, 2022 | 3.460 | 3.680 | 3.460 | 3.500 | 326,666 | +0.04(+1.16%) |
Oct 24, 2022 | 3.410 | 3.475 | 3.290 | 3.460 | 345,412 | +0.03(+0.87%) |
Oct 21, 2022 | 3.290 | 3.462 | 3.210 | 3.430 | 275,348 | +0.19(+5.86%) |
Oct 20, 2022 | 3.180 | 3.430 | 3.150 | 3.240 | 422,623 | +0.08(+2.53%) |
Oct 19, 2022 | 3.350 | 3.350 | 3.105 | 3.160 | 362,362 | -0.29(-8.41%) |
Oct 18, 2022 | 3.330 | 3.480 | 3.320 | 3.450 | 308,231 | +0.21(+6.48%) |
Oct 17, 2022 | 3.200 | 3.360 | 3.200 | 3.240 | 193,500 | +0.13(+4.18%) |
Oct 14, 2022 | 3.380 | 3.480 | 3.060 | 3.110 | 411,248 | -0.34(-9.86%) |
Oct 13, 2022 | 3.210 | 3.500 | 3.060 | 3.450 | 1,185,316 | +0.12(+3.60%) |
Oct 12, 2022 | 2.790 | 3.430 | 2.780 | 3.330 | 2,331,744 | +0.75(+29.07%) |
Oct 11, 2022 | 2.820 | 3.002 | 2.570 | 2.580 | 951,460 | -0.27(-9.47%) |
Oct 10, 2022 | 2.770 | 2.970 | 2.740 | 2.850 | 151,291 | +0.01(+0.35%) |
Oct 07, 2022 | 3.060 | 3.060 | 2.830 | 2.840 | 410,918 | -0.31(-9.84%) |
Oct 06, 2022 | 3.170 | 3.240 | 3.100 | 3.150 | 284,599 | -0.05(-1.56%) |
Oct 05, 2022 | 3.120 | 3.210 | 2.970 | 3.200 | 453,132 | -0.01(-0.31%) |
Oct 04, 2022 | 3.300 | 3.340 | 3.060 | 3.210 | 361,598 | +0.16(+5.25%) |