Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.190 | 3.289 | 3.130 | 3.289 | 63,196 | +0.09(+2.74%) |
Dec 29, 2022 | 3.150 | 3.201 | 3.150 | 3.201 | 13,972 | +0.10(+3.25%) |
Dec 28, 2022 | 3.146 | 3.146 | 3.094 | 3.100 | 12,852 | -0.08(-2.52%) |
Dec 27, 2022 | 2.910 | 3.240 | 2.910 | 3.180 | 19,031 | -0.04(-1.18%) |
Dec 23, 2022 | 3.180 | 3.224 | 3.167 | 3.218 | 1,350 | +0.03(+0.88%) |
Dec 22, 2022 | 3.163 | 3.190 | 3.120 | 3.190 | 3,450 | +0.02(+0.63%) |
Dec 21, 2022 | 3.262 | 3.262 | 3.166 | 3.170 | 14,798 | -0.01(-0.26%) |
Dec 20, 2022 | 3.287 | 3.287 | 3.178 | 3.178 | 4,074 | -0.10(-3.10%) |
Dec 19, 2022 | 3.250 | 3.300 | 3.250 | 3.280 | 1,754 | -0.30(-8.43%) |
Dec 16, 2022 | 2.950 | 3.630 | 2.950 | 3.582 | 14,846 | +0.54(+17.65%) |
Dec 15, 2022 | 3.062 | 3.062 | 3.020 | 3.045 | 7,695 | -0.00(-0.08%) |
Dec 14, 2022 | 2.961 | 3.048 | 2.961 | 3.047 | 1,872 | -0.01(-0.43%) |
Dec 13, 2022 | 3.240 | 3.260 | 3.060 | 3.060 | 5,200 | +0.01(+0.33%) |
Dec 12, 2022 | 3.050 | 3.140 | 3.050 | 3.050 | 690 | -0.03(-0.93%) |
Dec 09, 2022 | 3.100 | 3.100 | 3.060 | 3.079 | 18,448 | +0.04(+1.44%) |
Dec 08, 2022 | 3.095 | 3.130 | 3.020 | 3.035 | 4,499 | -0.06(-2.10%) |
Dec 07, 2022 | 3.142 | 3.200 | 3.100 | 3.100 | 4,126 | -0.04(-1.27%) |
Dec 06, 2022 | 3.240 | 3.240 | 3.140 | 3.140 | 7,545 | -0.09(-2.79%) |
Dec 05, 2022 | 3.390 | 3.390 | 3.230 | 3.230 | 3,149 | -0.19(-5.56%) |
Dec 02, 2022 | 3.660 | 3.660 | 3.420 | 3.420 | 1,747 | -0.24(-6.45%) |
Dec 01, 2022 | 3.490 | 3.656 | 3.480 | 3.656 | 4,240 | +0.23(+6.65%) |
Nov 30, 2022 | 3.340 | 3.433 | 3.280 | 3.428 | 8,475 | +0.11(+3.25%) |
Nov 29, 2022 | 3.260 | 3.344 | 3.244 | 3.320 | 1,879 | +0.05(+1.46%) |
Nov 28, 2022 | 3.400 | 3.450 | 3.270 | 3.272 | 8,623 | -0.16(-4.58%) |
Nov 25, 2022 | 3.460 | 3.460 | 3.429 | 3.429 | 5,337 | -0.17(-4.74%) |
Nov 23, 2022 | 3.485 | 3.720 | 3.485 | 3.600 | 1,430 | +0.09(+2.56%) |
Nov 22, 2022 | 3.353 | 3.510 | 3.353 | 3.510 | 2,591 | +0.06(+1.74%) |
Nov 21, 2022 | 3.450 | 3.480 | 3.450 | 3.450 | 751 | +0.01(+0.15%) |
Nov 18, 2022 | 3.350 | 3.445 | 3.350 | 3.445 | 5,249 | +0.12(+3.48%) |
Nov 17, 2022 | 3.329 | 3.329 | 3.329 | 3.329 | 205 | +0.04(+1.25%) |
Nov 16, 2022 | 3.298 | 3.320 | 3.288 | 3.288 | 865 | -0.01(-0.39%) |
Nov 15, 2022 | 3.300 | 3.358 | 3.220 | 3.301 | 2,176 | -0.02(-0.62%) |
Nov 14, 2022 | 3.300 | 3.414 | 3.300 | 3.321 | 2,899 | -0.03(-0.86%) |
Nov 11, 2022 | 3.272 | 3.380 | 3.255 | 3.350 | 4,982 | +0.10(+3.08%) |
Nov 10, 2022 | 3.047 | 3.250 | 3.025 | 3.250 | 4,245 | +0.30(+10.17%) |
Nov 09, 2022 | 3.000 | 3.061 | 2.950 | 2.950 | 5,003 | -0.12(-4.03%) |
Nov 08, 2022 | 2.875 | 3.224 | 2.835 | 3.074 | 10,313 | +0.10(+3.50%) |
Nov 07, 2022 | 2.953 | 2.970 | 2.850 | 2.970 | 2,311 | +0.20(+7.14%) |
Nov 04, 2022 | 2.782 | 2.782 | 2.772 | 2.772 | 3,467 | +0.17(+6.62%) |
Nov 03, 2022 | 2.500 | 2.630 | 2.500 | 2.600 | 4,905 | -0.04(-1.52%) |
Nov 02, 2022 | 2.700 | 2.700 | 2.640 | 2.640 | 2,973 | -0.08(-2.94%) |
Nov 01, 2022 | 2.720 | 2.750 | 2.720 | 2.720 | 11,404 | +0.01(+0.37%) |
Oct 31, 2022 | 2.820 | 2.829 | 2.695 | 2.710 | 14,945 | -0.14(-4.91%) |
Oct 28, 2022 | 2.980 | 2.980 | 2.826 | 2.850 | 2,898 | -0.08(-2.73%) |
Oct 27, 2022 | 2.910 | 2.990 | 2.910 | 2.930 | 5,352 | -0.03(-1.01%) |
Oct 26, 2022 | 2.983 | 3.020 | 2.900 | 2.960 | 7,162 | -0.00(-0.17%) |
Oct 25, 2022 | 3.021 | 3.021 | 2.965 | 2.965 | 3,320 | +0.01(+0.51%) |
Oct 24, 2022 | 2.940 | 3.030 | 2.940 | 2.950 | 4,208 | +0.01(+0.45%) |
Oct 21, 2022 | 2.930 | 2.937 | 2.890 | 2.937 | 10,175 | +0.04(+1.46%) |
Oct 20, 2022 | 2.882 | 2.894 | 2.882 | 2.894 | 1,570 | -0.09(-2.87%) |
Oct 19, 2022 | 3.200 | 3.200 | 2.971 | 2.980 | 2,101 | -0.11(-3.56%) |
Oct 18, 2022 | 3.120 | 3.160 | 3.070 | 3.090 | 13,001 | -0.07(-2.22%) |
Oct 17, 2022 | 3.200 | 3.200 | 3.126 | 3.160 | 10,218 | +0.05(+1.61%) |
Oct 14, 2022 | 3.180 | 3.180 | 3.110 | 3.110 | 2,287 | -0.07(-2.11%) |
Oct 13, 2022 | 3.101 | 3.220 | 3.100 | 3.177 | 4,652 | +0.01(+0.44%) |
Oct 12, 2022 | 3.188 | 3.200 | 3.160 | 3.163 | 10,824 | -0.02(-0.57%) |
Oct 11, 2022 | 3.190 | 3.230 | 3.170 | 3.181 | 1,827 | +0.04(+1.14%) |
Oct 10, 2022 | 3.145 | 3.145 | 3.145 | 3.145 | 1,350 | -0.05(-1.53%) |
Oct 07, 2022 | 3.210 | 3.220 | 3.194 | 3.194 | 7,147 | -0.04(-1.37%) |
Oct 06, 2022 | 3.216 | 3.238 | 3.078 | 3.238 | 8,600 | -0.02(-0.67%) |
Oct 05, 2022 | 3.220 | 3.270 | 3.192 | 3.260 | 3,800 | -0.26(-7.39%) |
Oct 04, 2022 | 3.403 | 3.540 | 3.396 | 3.520 | 5,283 | +0.23(+7.12%) |