Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.800 | 3.800 | 3.500 | 3.508 | 12,314 | -0.01(-0.34%) |
Dec 29, 2022 | 3.302 | 3.798 | 3.302 | 3.520 | 10,540 | -0.04(-1.12%) |
Dec 28, 2022 | 3.678 | 3.686 | 3.440 | 3.560 | 12,348 | -0.06(-1.71%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.600 | 3.622 | 7,052 | -0.10(-2.74%) |
Dec 23, 2022 | 3.800 | 3.896 | 3.644 | 3.724 | 5,652 | +0.08(+2.31%) |
Dec 22, 2022 | 3.844 | 3.998 | 3.616 | 3.640 | 11,325 | -0.22(-5.75%) |
Dec 21, 2022 | 3.720 | 4.000 | 3.720 | 3.862 | 5,361 | +0.01(+0.21%) |
Dec 20, 2022 | 4.000 | 4.232 | 3.838 | 3.854 | 5,887 | -0.16(-3.94%) |
Dec 19, 2022 | 4.632 | 4.700 | 4.000 | 4.012 | 13,316 | -0.43(-9.64%) |
Dec 16, 2022 | 4.800 | 4.800 | 4.440 | 4.440 | 10,779 | -0.24(-5.09%) |
Dec 15, 2022 | 4.600 | 4.740 | 4.400 | 4.678 | 15,440 | +0.07(+1.61%) |
Dec 14, 2022 | 5.200 | 5.258 | 4.400 | 4.604 | 23,913 | -0.65(-12.44%) |
Dec 13, 2022 | 5.516 | 5.600 | 5.000 | 5.258 | 21,687 | -0.26(-4.68%) |
Dec 12, 2022 | 5.000 | 5.720 | 4.836 | 5.516 | 33,290 | +0.63(+12.80%) |
Dec 09, 2022 | 4.898 | 5.326 | 4.600 | 4.890 | 10,775 | +0.29(+6.30%) |
Dec 08, 2022 | 4.830 | 4.956 | 4.470 | 4.600 | 4,198 | +0.00(+0.00%) |
Dec 07, 2022 | 4.900 | 4.940 | 4.444 | 4.600 | 7,265 | -0.30(-6.12%) |
Dec 06, 2022 | 5.200 | 5.200 | 4.600 | 4.900 | 4,925 | -0.14(-2.85%) |
Dec 05, 2022 | 5.000 | 5.140 | 4.980 | 5.044 | 9,004 | +0.06(+1.29%) |
Dec 02, 2022 | 4.626 | 5.158 | 4.600 | 4.980 | 17,902 | +0.33(+7.05%) |
Dec 01, 2022 | 4.800 | 4.880 | 4.600 | 4.652 | 5,752 | -0.22(-4.52%) |
Nov 30, 2022 | 4.600 | 4.940 | 4.640 | 4.872 | 5,269 | +0.27(+5.87%) |
Nov 29, 2022 | 4.800 | 4.860 | 4.300 | 4.602 | 8,352 | -0.10(-2.21%) |
Nov 28, 2022 | 4.760 | 4.988 | 4.700 | 4.706 | 5,766 | -0.05(-1.13%) |
Nov 25, 2022 | 4.792 | 4.880 | 4.600 | 4.760 | 1,792 | +0.11(+2.32%) |
Nov 23, 2022 | 4.820 | 4.820 | 4.610 | 4.652 | 8,927 | -0.16(-3.41%) |
Nov 22, 2022 | 5.198 | 5.198 | 4.610 | 4.816 | 4,663 | -0.07(-1.51%) |
Nov 21, 2022 | 4.862 | 5.196 | 4.862 | 4.890 | 5,596 | -0.03(-0.65%) |
Nov 18, 2022 | 5.004 | 5.200 | 4.902 | 4.922 | 3,645 | +0.00(+0.04%) |
Nov 17, 2022 | 5.300 | 5.380 | 4.774 | 4.920 | 6,928 | -0.14(-2.77%) |
Nov 16, 2022 | 5.400 | 5.430 | 5.000 | 5.060 | 6,439 | -0.29(-5.39%) |
Nov 15, 2022 | 5.600 | 5.600 | 5.174 | 5.348 | 18,980 | +0.40(+8.00%) |
Nov 14, 2022 | 5.200 | 5.160 | 4.640 | 4.952 | 14,782 | +0.29(+6.22%) |
Nov 11, 2022 | 4.660 | 4.998 | 4.604 | 4.662 | 12,024 | +0.02(+0.34%) |
Nov 10, 2022 | 4.620 | 4.800 | 4.212 | 4.646 | 9,215 | +0.25(+5.59%) |
Nov 09, 2022 | 5.000 | 5.058 | 4.400 | 4.400 | 9,777 | -0.43(-8.90%) |
Nov 08, 2022 | 5.156 | 5.200 | 4.828 | 4.830 | 10,308 | -0.07(-1.43%) |
Nov 07, 2022 | 5.200 | 5.240 | 4.820 | 4.900 | 10,999 | -0.14(-2.85%) |
Nov 04, 2022 | 5.200 | 5.300 | 5.018 | 5.044 | 7,105 | -0.12(-2.36%) |
Nov 03, 2022 | 5.466 | 5.466 | 5.000 | 5.166 | 9,714 | -0.27(-5.04%) |
Nov 02, 2022 | 5.560 | 5.560 | 5.234 | 5.440 | 7,245 | -0.12(-2.16%) |
Nov 01, 2022 | 5.720 | 5.720 | 5.400 | 5.560 | 6,539 | +0.05(+0.98%) |
Oct 31, 2022 | 5.400 | 5.800 | 5.400 | 5.506 | 12,118 | +0.19(+3.65%) |
Oct 28, 2022 | 5.400 | 5.480 | 5.206 | 5.312 | 4,536 | -0.06(-1.19%) |
Oct 27, 2022 | 5.472 | 5.562 | 5.290 | 5.376 | 14,020 | -0.03(-0.63%) |
Oct 26, 2022 | 5.400 | 5.500 | 5.300 | 5.410 | 12,433 | -0.01(-0.11%) |
Oct 25, 2022 | 5.600 | 5.998 | 5.208 | 5.416 | 29,047 | -0.04(-0.81%) |
Oct 24, 2022 | 5.954 | 5.978 | 5.400 | 5.460 | 13,019 | -0.51(-8.48%) |
Oct 21, 2022 | 6.000 | 6.000 | 5.822 | 5.966 | 5,335 | +0.01(+0.20%) |
Oct 20, 2022 | 5.700 | 5.968 | 5.206 | 5.954 | 6,970 | +0.16(+2.73%) |
Oct 19, 2022 | 6.000 | 6.096 | 5.702 | 5.796 | 13,877 | -0.08(-1.40%) |
Oct 18, 2022 | 5.800 | 6.600 | 5.440 | 5.878 | 23,007 | +0.40(+7.22%) |
Oct 17, 2022 | 5.700 | 6.088 | 5.020 | 5.482 | 9,690 | +0.08(+1.52%) |
Oct 14, 2022 | 5.800 | 5.870 | 5.400 | 5.400 | 9,076 | -0.20(-3.57%) |
Oct 13, 2022 | 5.800 | 5.884 | 5.300 | 5.600 | 12,491 | -0.20(-3.45%) |
Oct 12, 2022 | 6.200 | 6.364 | 5.620 | 5.800 | 9,081 | -0.20(-3.33%) |
Oct 11, 2022 | 6.000 | 6.400 | 5.982 | 6.000 | 8,788 | -0.17(-2.82%) |
Oct 10, 2022 | 7.000 | 7.000 | 6.000 | 6.174 | 7,679 | -0.28(-4.40%) |
Oct 07, 2022 | 7.376 | 7.376 | 6.416 | 6.458 | 18,915 | -0.65(-9.09%) |
Oct 06, 2022 | 7.200 | 7.400 | 7.100 | 7.104 | 5,419 | -0.18(-2.42%) |
Oct 05, 2022 | 7.344 | 7.400 | 7.000 | 7.280 | 11,733 | +0.08(+1.11%) |
Oct 04, 2022 | 7.204 | 7.576 | 7.000 | 7.200 | 33,755 | -0.00(-0.03%) |