Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.040 | 5.500 | 5.026 | 5.380 | 168,129 | +0.19(+3.66%) |
Dec 29, 2022 | 4.810 | 5.500 | 4.670 | 5.190 | 326,947 | +0.14(+2.77%) |
Dec 28, 2022 | 5.810 | 5.830 | 4.930 | 5.050 | 376,293 | -0.76(-13.08%) |
Dec 27, 2022 | 6.100 | 6.160 | 5.740 | 5.810 | 325,389 | -0.58(-9.08%) |
Dec 23, 2022 | 6.650 | 6.657 | 6.100 | 6.390 | 262,965 | -0.30(-4.48%) |
Dec 22, 2022 | 5.790 | 6.900 | 5.790 | 6.690 | 1,194,739 | +0.91(+15.74%) |
Dec 21, 2022 | 5.200 | 5.840 | 5.176 | 5.780 | 345,615 | +0.53(+10.10%) |
Dec 20, 2022 | 5.220 | 5.430 | 5.186 | 5.250 | 204,550 | -0.11(-2.05%) |
Dec 19, 2022 | 5.330 | 5.700 | 5.170 | 5.360 | 312,035 | +0.16(+3.08%) |
Dec 16, 2022 | 5.290 | 5.610 | 5.200 | 5.200 | 363,777 | +0.01(+0.19%) |
Dec 15, 2022 | 5.300 | 5.449 | 5.190 | 5.190 | 235,651 | -0.09(-1.70%) |
Dec 14, 2022 | 5.080 | 5.450 | 5.080 | 5.280 | 196,258 | +0.10(+1.93%) |
Dec 13, 2022 | 5.340 | 5.390 | 5.180 | 5.180 | 130,761 | +0.07(+1.37%) |
Dec 12, 2022 | 4.980 | 5.265 | 4.750 | 5.110 | 175,679 | +0.05(+0.99%) |
Dec 09, 2022 | 5.300 | 5.450 | 5.030 | 5.060 | 354,621 | -0.24(-4.53%) |
Dec 08, 2022 | 5.130 | 5.435 | 5.120 | 5.300 | 218,591 | +0.29(+5.79%) |
Dec 07, 2022 | 4.720 | 5.100 | 4.700 | 5.010 | 144,772 | +0.15(+3.09%) |
Dec 06, 2022 | 4.920 | 4.950 | 4.817 | 4.860 | 114,199 | -0.05(-1.02%) |
Dec 05, 2022 | 5.000 | 5.020 | 4.790 | 4.910 | 205,329 | -0.02(-0.41%) |
Dec 02, 2022 | 4.600 | 5.003 | 4.600 | 4.930 | 234,123 | +0.24(+5.12%) |
Dec 01, 2022 | 4.750 | 4.833 | 4.650 | 4.690 | 154,960 | -0.09(-1.88%) |
Nov 30, 2022 | 4.180 | 4.864 | 4.090 | 4.780 | 317,605 | +0.70(+17.16%) |
Nov 29, 2022 | 4.050 | 4.220 | 4.010 | 4.080 | 355,597 | +0.10(+2.51%) |
Nov 28, 2022 | 3.690 | 4.020 | 3.690 | 3.980 | 153,301 | +0.27(+7.28%) |
Nov 25, 2022 | 3.720 | 3.830 | 3.710 | 3.710 | 80,082 | -0.12(-3.13%) |
Nov 23, 2022 | 3.650 | 3.840 | 3.640 | 3.830 | 184,238 | +0.24(+6.69%) |
Nov 22, 2022 | 3.710 | 3.798 | 3.560 | 3.590 | 118,218 | -0.20(-5.28%) |
Nov 21, 2022 | 3.650 | 3.850 | 3.600 | 3.790 | 191,294 | +0.11(+2.99%) |
Nov 18, 2022 | 3.930 | 4.000 | 3.610 | 3.680 | 288,890 | -0.28(-7.07%) |
Nov 17, 2022 | 4.040 | 4.175 | 3.691 | 3.960 | 650,027 | +0.10(+2.59%) |
Nov 16, 2022 | 4.210 | 4.275 | 3.810 | 3.860 | 292,260 | -0.38(-8.96%) |
Nov 15, 2022 | 3.600 | 4.250 | 3.600 | 4.240 | 818,779 | +0.86(+25.44%) |
Nov 14, 2022 | 3.240 | 3.600 | 3.240 | 3.380 | 447,841 | +0.23(+7.30%) |
Nov 11, 2022 | 3.320 | 3.460 | 3.150 | 3.150 | 271,418 | +0.00(+0.00%) |
Nov 10, 2022 | 3.180 | 3.285 | 3.150 | 3.150 | 118,180 | +0.12(+3.96%) |
Nov 09, 2022 | 3.280 | 3.320 | 3.030 | 3.030 | 284,864 | -0.28(-8.46%) |
Nov 08, 2022 | 3.420 | 3.470 | 3.300 | 3.310 | 107,485 | -0.11(-3.22%) |
Nov 07, 2022 | 3.340 | 3.533 | 3.340 | 3.420 | 209,825 | +0.16(+4.91%) |
Nov 04, 2022 | 3.590 | 3.630 | 3.120 | 3.260 | 343,019 | -0.13(-3.83%) |
Nov 03, 2022 | 3.360 | 3.600 | 3.360 | 3.390 | 311,969 | -0.05(-1.45%) |
Nov 02, 2022 | 3.470 | 3.600 | 3.390 | 3.440 | 156,405 | -0.02(-0.58%) |
Nov 01, 2022 | 3.510 | 3.720 | 3.445 | 3.460 | 196,256 | +0.07(+2.06%) |
Oct 31, 2022 | 3.360 | 3.505 | 3.360 | 3.390 | 108,906 | -0.09(-2.59%) |
Oct 28, 2022 | 3.450 | 3.670 | 3.360 | 3.480 | 176,051 | +0.03(+0.87%) |
Oct 27, 2022 | 3.610 | 3.797 | 3.450 | 3.450 | 84,328 | -0.24(-6.50%) |
Oct 26, 2022 | 3.560 | 3.815 | 3.560 | 3.690 | 176,052 | +0.04(+1.10%) |
Oct 25, 2022 | 3.620 | 3.790 | 3.620 | 3.650 | 92,718 | +0.01(+0.27%) |
Oct 24, 2022 | 3.930 | 3.930 | 3.560 | 3.640 | 329,663 | -0.61(-14.35%) |
Oct 21, 2022 | 4.350 | 4.400 | 4.160 | 4.250 | 72,201 | -0.11(-2.52%) |
Oct 20, 2022 | 4.130 | 4.500 | 4.130 | 4.360 | 78,966 | +0.20(+4.81%) |
Oct 19, 2022 | 4.230 | 4.300 | 4.100 | 4.160 | 30,663 | -0.19(-4.37%) |
Oct 18, 2022 | 4.380 | 4.480 | 4.220 | 4.350 | 37,834 | +0.02(+0.46%) |
Oct 17, 2022 | 4.210 | 4.500 | 4.200 | 4.330 | 69,857 | +0.30(+7.44%) |
Oct 14, 2022 | 4.280 | 4.280 | 3.960 | 4.030 | 37,981 | -0.23(-5.40%) |
Oct 13, 2022 | 3.800 | 4.500 | 3.750 | 4.260 | 229,909 | +0.39(+10.08%) |
Oct 12, 2022 | 3.880 | 3.990 | 3.810 | 3.870 | 84,953 | -0.02(-0.51%) |
Oct 11, 2022 | 4.010 | 4.080 | 3.860 | 3.890 | 100,947 | -0.13(-3.23%) |
Oct 10, 2022 | 4.180 | 4.285 | 4.000 | 4.020 | 81,858 | -0.22(-5.19%) |
Oct 07, 2022 | 4.180 | 4.530 | 4.160 | 4.240 | 133,657 | -0.03(-0.70%) |
Oct 06, 2022 | 4.660 | 4.780 | 4.270 | 4.270 | 81,872 | -0.44(-9.34%) |
Oct 05, 2022 | 4.690 | 4.790 | 4.530 | 4.710 | 79,982 | +0.03(+0.64%) |
Oct 04, 2022 | 4.590 | 4.835 | 4.480 | 4.680 | 152,009 | +0.28(+6.36%) |