Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.591 | 4.760 | 4.556 | 4.740 | 942,497 | +0.08(+1.71%) |
Dec 29, 2022 | 4.740 | 4.820 | 4.621 | 4.660 | 1,176,111 | -0.02(-0.43%) |
Dec 28, 2022 | 4.750 | 4.810 | 4.531 | 4.680 | 2,423,455 | -0.08(-1.67%) |
Dec 27, 2022 | 4.690 | 4.815 | 4.641 | 4.760 | 973,218 | +0.07(+1.49%) |
Dec 23, 2022 | 4.750 | 4.830 | 4.670 | 4.690 | 837,062 | -0.11(-2.28%) |
Dec 22, 2022 | 4.750 | 4.810 | 4.576 | 4.800 | 1,596,010 | +0.03(+0.63%) |
Dec 21, 2022 | 4.750 | 4.830 | 4.675 | 4.770 | 1,183,051 | +0.09(+1.91%) |
Dec 20, 2022 | 4.690 | 4.730 | 4.660 | 4.680 | 1,105,286 | -0.02(-0.42%) |
Dec 19, 2022 | 4.899 | 4.939 | 4.561 | 4.700 | 1,612,196 | -0.20(-4.06%) |
Dec 16, 2022 | 4.840 | 4.929 | 4.780 | 4.899 | 2,707,781 | -0.03(-0.61%) |
Dec 15, 2022 | 4.889 | 5.009 | 4.840 | 4.929 | 1,652,139 | -0.07(-1.39%) |
Dec 14, 2022 | 5.158 | 5.183 | 4.959 | 4.999 | 1,624,805 | -0.18(-3.46%) |
Dec 13, 2022 | 5.228 | 5.437 | 5.138 | 5.178 | 3,290,220 | +0.10(+1.96%) |
Dec 12, 2022 | 5.049 | 5.089 | 4.894 | 5.079 | 1,240,250 | +0.03(+0.59%) |
Dec 09, 2022 | 5.118 | 5.208 | 5.049 | 5.049 | 853,911 | -0.12(-2.31%) |
Dec 08, 2022 | 5.128 | 5.288 | 5.128 | 5.168 | 1,176,096 | +0.08(+1.57%) |
Dec 07, 2022 | 5.427 | 5.432 | 5.089 | 5.089 | 1,765,372 | -0.36(-6.58%) |
Dec 06, 2022 | 5.218 | 5.467 | 5.223 | 5.447 | 2,041,170 | +0.23(+4.39%) |
Dec 05, 2022 | 5.198 | 5.238 | 5.079 | 5.218 | 1,779,837 | +0.02(+0.38%) |
Dec 02, 2022 | 5.298 | 5.348 | 5.158 | 5.198 | 985,622 | -0.20(-3.69%) |
Dec 01, 2022 | 5.387 | 5.487 | 5.298 | 5.397 | 1,811,343 | +0.02(+0.37%) |
Nov 30, 2022 | 5.158 | 5.397 | 4.979 | 5.377 | 2,554,919 | +0.23(+4.45%) |
Nov 29, 2022 | 5.079 | 5.218 | 5.069 | 5.148 | 1,364,838 | +0.11(+2.17%) |
Nov 28, 2022 | 5.267 | 5.277 | 5.019 | 5.039 | 1,871,071 | -0.29(-5.41%) |
Nov 25, 2022 | 5.466 | 5.491 | 5.287 | 5.327 | 845,313 | -0.13(-2.37%) |
Nov 23, 2022 | 5.456 | 5.546 | 5.322 | 5.456 | 1,907,437 | -0.02(-0.36%) |
Nov 22, 2022 | 5.526 | 5.610 | 5.297 | 5.476 | 3,289,112 | -0.03(-0.54%) |
Nov 21, 2022 | 4.572 | 5.516 | 4.572 | 5.506 | 7,660,384 | +1.31(+31.28%) |
Nov 18, 2022 | 4.284 | 4.438 | 4.115 | 4.194 | 3,581,910 | +0.01(+0.24%) |
Nov 17, 2022 | 4.293 | 4.323 | 4.144 | 4.184 | 2,457,897 | -0.19(-4.32%) |
Nov 16, 2022 | 4.651 | 4.671 | 4.363 | 4.373 | 1,898,503 | -0.30(-6.38%) |
Nov 15, 2022 | 4.860 | 4.984 | 4.641 | 4.671 | 2,265,614 | -0.08(-1.67%) |
Nov 14, 2022 | 4.780 | 4.949 | 4.721 | 4.751 | 2,390,530 | -0.03(-0.62%) |
Nov 11, 2022 | 4.721 | 4.900 | 4.721 | 4.780 | 3,195,354 | +0.06(+1.26%) |
Nov 10, 2022 | 4.492 | 4.828 | 4.492 | 4.721 | 2,630,836 | +0.41(+9.45%) |
Nov 09, 2022 | 4.373 | 4.443 | 4.244 | 4.313 | 3,404,348 | -0.12(-2.69%) |
Nov 08, 2022 | 4.631 | 4.700 | 4.403 | 4.433 | 2,246,913 | -0.24(-5.11%) |
Nov 07, 2022 | 4.572 | 4.860 | 4.542 | 4.671 | 2,835,645 | +0.09(+1.95%) |
Nov 04, 2022 | 4.681 | 4.868 | 4.532 | 4.582 | 1,764,960 | -0.24(-4.95%) |
Nov 03, 2022 | 4.770 | 4.860 | 4.711 | 4.820 | 1,270,179 | -0.03(-0.61%) |
Nov 02, 2022 | 5.148 | 4.850 | 4.850 | 1,656,949 | -0.31(-5.97%) | |
Nov 01, 2022 | 5.158 | 5.238 | 5.118 | 5.158 | 1,354,692 | +0.10(+1.96%) |
Oct 31, 2022 | 5.019 | 5.108 | 4.954 | 5.059 | 1,481,375 | +0.02(+0.39%) |
Oct 28, 2022 | 5.108 | 5.128 | 5.004 | 5.039 | 1,534,190 | -0.05(-0.98%) |
Oct 27, 2022 | 5.238 | 5.302 | 5.064 | 5.089 | 1,677,400 | -0.08(-1.54%) |
Oct 26, 2022 | 5.218 | 5.343 | 5.148 | 5.168 | 1,216,633 | -0.06(-1.14%) |
Oct 25, 2022 | 5.039 | 5.238 | 4.969 | 5.228 | 2,624,274 | +0.19(+3.75%) |
Oct 24, 2022 | 5.089 | 5.133 | 4.984 | 5.039 | 1,894,321 | -0.04(-0.78%) |
Oct 21, 2022 | 5.039 | 5.123 | 4.979 | 5.079 | 1,830,507 | +0.08(+1.59%) |
Oct 20, 2022 | 4.731 | 5.009 | 4.711 | 4.999 | 2,376,688 | +0.28(+5.89%) |
Oct 19, 2022 | 4.770 | 4.800 | 4.691 | 4.721 | 1,407,821 | -0.10(-2.06%) |
Oct 18, 2022 | 4.820 | 4.984 | 4.741 | 4.820 | 2,339,228 | +0.12(+2.54%) |
Oct 17, 2022 | 4.492 | 4.785 | 4.482 | 4.701 | 2,401,621 | +0.31(+7.01%) |
Oct 14, 2022 | 4.393 | 4.413 | 4.308 | 4.393 | 1,399,612 | +0.00(+0.00%) |
Oct 13, 2022 | 4.303 | 4.482 | 4.179 | 4.393 | 2,546,565 | -0.04(-0.90%) |
Oct 12, 2022 | 4.234 | 4.433 | 4.179 | 4.433 | 2,001,782 | +0.19(+4.45%) |
Oct 11, 2022 | 4.174 | 4.303 | 4.115 | 4.244 | 1,670,458 | +0.04(+0.95%) |
Oct 10, 2022 | 4.214 | 4.288 | 4.149 | 4.204 | 1,912,017 | +0.00(+0.00%) |
Oct 07, 2022 | 4.144 | 4.242 | 4.136 | 4.204 | 2,558,130 | +0.01(+0.24%) |
Oct 06, 2022 | 4.254 | 4.288 | 4.115 | 4.194 | 4,093,684 | -0.09(-2.09%) |
Oct 05, 2022 | 4.373 | 4.482 | 4.264 | 4.284 | 2,210,186 | -0.19(-4.22%) |
Oct 04, 2022 | 4.631 | 4.686 | 4.433 | 4.472 | 2,918,351 | -0.07(-1.53%) |