Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.570 | 4.690 | 4.500 | 4.590 | 64,603 | +0.05(+1.10%) |
Dec 29, 2022 | 4.530 | 4.650 | 4.510 | 4.540 | 54,023 | -0.05(-1.09%) |
Dec 28, 2022 | 4.570 | 4.640 | 4.510 | 4.590 | 25,581 | -0.05(-1.08%) |
Dec 27, 2022 | 4.580 | 4.740 | 4.542 | 4.640 | 29,107 | +0.01(+0.22%) |
Dec 23, 2022 | 4.680 | 4.750 | 4.540 | 4.630 | 21,587 | -0.05(-1.07%) |
Dec 22, 2022 | 4.530 | 4.680 | 4.510 | 4.680 | 18,577 | +0.07(+1.52%) |
Dec 21, 2022 | 4.480 | 4.680 | 4.480 | 4.610 | 16,872 | +0.12(+2.67%) |
Dec 20, 2022 | 4.410 | 4.550 | 4.410 | 4.490 | 16,775 | +0.08(+1.81%) |
Dec 19, 2022 | 4.450 | 4.570 | 4.410 | 4.410 | 16,545 | -0.09(-2.00%) |
Dec 16, 2022 | 4.500 | 4.580 | 4.410 | 4.500 | 39,461 | +0.02(+0.45%) |
Dec 15, 2022 | 4.600 | 4.635 | 4.470 | 4.480 | 20,111 | -0.10(-2.18%) |
Dec 14, 2022 | 4.480 | 4.650 | 4.480 | 4.580 | 52,056 | +0.05(+1.10%) |
Dec 13, 2022 | 4.690 | 4.800 | 4.500 | 4.530 | 86,184 | -0.14(-3.00%) |
Dec 12, 2022 | 4.600 | 4.870 | 4.600 | 4.670 | 27,852 | -0.03(-0.64%) |
Dec 09, 2022 | 4.750 | 4.870 | 4.610 | 4.700 | 17,721 | -0.05(-1.05%) |
Dec 08, 2022 | 4.160 | 4.890 | 4.160 | 4.750 | 52,374 | -0.07(-1.45%) |
Dec 07, 2022 | 4.850 | 4.883 | 4.640 | 4.820 | 16,005 | -0.11(-2.23%) |
Dec 06, 2022 | 5.010 | 5.010 | 4.805 | 4.930 | 5,665 | -0.02(-0.40%) |
Dec 05, 2022 | 4.920 | 5.020 | 4.780 | 4.950 | 23,746 | -0.01(-0.20%) |
Dec 02, 2022 | 5.160 | 5.160 | 4.670 | 4.960 | 45,010 | -0.19(-3.69%) |
Dec 01, 2022 | 5.090 | 5.290 | 5.090 | 5.150 | 7,978 | +0.02(+0.39%) |
Nov 30, 2022 | 5.050 | 5.270 | 5.050 | 5.130 | 27,315 | +0.08(+1.58%) |
Nov 29, 2022 | 5.060 | 5.180 | 4.950 | 5.050 | 56,542 | -0.08(-1.56%) |
Nov 28, 2022 | 5.080 | 5.180 | 5.030 | 5.130 | 21,220 | +0.00(+0.00%) |
Nov 25, 2022 | 5.300 | 5.300 | 5.130 | 5.130 | 2,858 | -0.18(-3.39%) |
Nov 23, 2022 | 5.330 | 5.450 | 5.000 | 5.310 | 52,182 | -0.13(-2.39%) |
Nov 22, 2022 | 5.240 | 5.450 | 5.200 | 5.440 | 118,574 | +0.16(+3.03%) |
Nov 21, 2022 | 5.180 | 5.296 | 5.100 | 5.280 | 8,867 | +0.10(+1.93%) |
Nov 18, 2022 | 5.180 | 5.190 | 5.130 | 5.180 | 3,390 | -0.02(-0.38%) |
Nov 17, 2022 | 5.240 | 5.240 | 5.080 | 5.200 | 7,531 | -0.04(-0.76%) |
Nov 16, 2022 | 5.090 | 5.270 | 5.011 | 5.240 | 15,830 | +0.08(+1.55%) |
Nov 15, 2022 | 5.080 | 5.185 | 5.010 | 5.160 | 29,334 | +0.08(+1.57%) |
Nov 14, 2022 | 5.050 | 5.140 | 5.030 | 5.080 | 13,573 | -0.06(-1.17%) |
Nov 11, 2022 | 5.000 | 5.160 | 4.950 | 5.140 | 26,515 | +0.21(+4.26%) |
Nov 10, 2022 | 5.000 | 5.040 | 4.850 | 4.930 | 27,936 | -0.01(-0.20%) |
Nov 09, 2022 | 4.900 | 4.940 | 4.850 | 4.940 | 2,153 | +0.08(+1.65%) |
Nov 08, 2022 | 5.000 | 5.000 | 4.860 | 4.860 | 3,289 | -0.10(-2.02%) |
Nov 07, 2022 | 4.990 | 5.000 | 4.900 | 4.960 | 9,830 | -0.05(-1.00%) |
Nov 04, 2022 | 4.970 | 5.101 | 4.910 | 5.010 | 9,734 | -0.02(-0.40%) |
Nov 03, 2022 | 4.990 | 5.090 | 4.950 | 5.030 | 9,556 | -0.02(-0.40%) |
Nov 02, 2022 | 5.120 | 5.030 | 5.050 | 26,481 | -0.01(-0.20%) | |
Nov 01, 2022 | 4.990 | 5.144 | 4.990 | 5.060 | 37,896 | +0.04(+0.80%) |
Oct 31, 2022 | 4.890 | 5.090 | 4.830 | 5.020 | 16,343 | +0.03(+0.60%) |
Oct 28, 2022 | 4.710 | 5.056 | 4.710 | 4.990 | 26,618 | +0.21(+4.39%) |
Oct 27, 2022 | 4.300 | 4.980 | 4.300 | 4.780 | 142,350 | +0.46(+10.65%) |
Oct 26, 2022 | 4.000 | 4.380 | 3.950 | 4.320 | 142,419 | +0.35(+8.82%) |
Oct 25, 2022 | 4.000 | 4.020 | 3.945 | 3.970 | 35,821 | -0.05(-1.24%) |
Oct 24, 2022 | 4.090 | 4.110 | 4.000 | 4.020 | 52,271 | +0.00(+0.00%) |
Oct 21, 2022 | 4.040 | 4.140 | 4.010 | 4.020 | 50,737 | -0.06(-1.47%) |
Oct 20, 2022 | 4.100 | 4.180 | 4.020 | 4.080 | 55,321 | -0.01(-0.24%) |
Oct 19, 2022 | 4.400 | 4.430 | 4.090 | 4.090 | 37,672 | -0.29(-6.62%) |
Oct 18, 2022 | 4.420 | 4.550 | 4.370 | 4.380 | 3,966 | +0.00(+0.00%) |
Oct 17, 2022 | 4.390 | 4.480 | 4.300 | 4.380 | 7,521 | +0.03(+0.69%) |
Oct 14, 2022 | 4.330 | 4.379 | 4.263 | 4.350 | 6,783 | -0.03(-0.68%) |
Oct 13, 2022 | 4.320 | 4.380 | 4.250 | 4.380 | 28,880 | +0.07(+1.62%) |
Oct 12, 2022 | 4.370 | 4.370 | 4.300 | 4.310 | 8,378 | -0.02(-0.46%) |
Oct 11, 2022 | 4.330 | 4.370 | 4.330 | 4.330 | 6,630 | -0.02(-0.46%) |
Oct 10, 2022 | 4.290 | 4.400 | 4.290 | 4.350 | 3,054 | +0.07(+1.64%) |
Oct 07, 2022 | 4.430 | 4.500 | 4.280 | 4.280 | 3,423 | -0.12(-2.73%) |
Oct 06, 2022 | 4.460 | 4.600 | 4.400 | 4.400 | 11,823 | -0.13(-2.87%) |
Oct 05, 2022 | 4.550 | 4.610 | 4.500 | 4.530 | 14,618 | +0.01(+0.22%) |
Oct 04, 2022 | 4.690 | 4.760 | 4.470 | 4.520 | 18,306 | -0.05(-1.09%) |