Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.202 | 4.740 | 4.202 | 4.464 | 18,730 | +0.14(+3.30%) |
Dec 29, 2022 | 4.015 | 4.560 | 3.900 | 4.321 | 12,902 | +0.31(+7.62%) |
Dec 28, 2022 | 4.200 | 4.320 | 3.900 | 4.015 | 8,310 | -0.18(-4.40%) |
Dec 27, 2022 | 4.200 | 4.379 | 4.200 | 4.200 | 4,656 | -0.10(-2.34%) |
Dec 23, 2022 | 4.080 | 4.306 | 3.964 | 4.301 | 10,017 | -0.00(-0.11%) |
Dec 22, 2022 | 4.920 | 4.920 | 3.900 | 4.306 | 63,268 | -0.19(-4.32%) |
Dec 21, 2022 | 4.331 | 4.787 | 4.201 | 4.500 | 150,751 | +0.15(+3.56%) |
Dec 20, 2022 | 4.440 | 4.718 | 4.080 | 4.345 | 11,512 | -0.33(-7.08%) |
Dec 19, 2022 | 4.470 | 4.788 | 4.240 | 4.676 | 5,748 | +0.10(+2.28%) |
Dec 16, 2022 | 4.560 | 5.700 | 4.321 | 4.572 | 26,653 | +0.25(+5.80%) |
Dec 15, 2022 | 4.616 | 4.916 | 4.320 | 4.321 | 4,504 | -0.24(-5.29%) |
Dec 14, 2022 | 4.752 | 5.040 | 4.561 | 4.562 | 6,196 | -0.24(-4.95%) |
Dec 13, 2022 | 4.680 | 5.040 | 4.716 | 4.800 | 5,226 | -0.12(-2.42%) |
Dec 12, 2022 | 5.280 | 5.280 | 4.680 | 4.919 | 3,927 | +0.22(+4.59%) |
Dec 09, 2022 | 4.800 | 4.919 | 4.680 | 4.703 | 6,732 | +0.03(+0.54%) |
Dec 08, 2022 | 4.560 | 4.787 | 4.560 | 4.678 | 1,698 | +0.06(+1.33%) |
Dec 07, 2022 | 4.644 | 4.919 | 4.561 | 4.616 | 2,141 | -0.18(-3.78%) |
Dec 06, 2022 | 4.579 | 4.908 | 4.579 | 4.798 | 2,719 | -0.06(-1.28%) |
Dec 05, 2022 | 4.680 | 5.160 | 4.645 | 4.860 | 9,242 | +0.09(+1.94%) |
Dec 02, 2022 | 4.684 | 5.158 | 4.632 | 4.768 | 3,377 | -0.03(-0.67%) |
Dec 01, 2022 | 4.920 | 4.993 | 4.800 | 4.800 | 1,545 | -0.24(-4.76%) |
Nov 30, 2022 | 5.040 | 5.040 | 4.680 | 5.040 | 2,542 | +0.18(+3.73%) |
Nov 29, 2022 | 4.801 | 5.033 | 4.680 | 4.859 | 5,198 | +0.06(+1.20%) |
Nov 28, 2022 | 4.680 | 4.813 | 4.680 | 4.801 | 1,177 | -0.06(-1.19%) |
Nov 25, 2022 | 4.680 | 5.040 | 4.680 | 4.859 | 2,237 | -0.06(-1.24%) |
Nov 23, 2022 | 4.920 | 4.981 | 4.801 | 4.920 | 2,667 | +0.12(+2.50%) |
Nov 22, 2022 | 5.040 | 4.992 | 4.782 | 4.800 | 2,981 | -0.17(-3.33%) |
Nov 21, 2022 | 4.696 | 5.160 | 4.696 | 4.966 | 2,990 | +0.17(+3.45%) |
Nov 18, 2022 | 5.040 | 5.040 | 4.740 | 4.800 | 3,395 | +0.07(+1.52%) |
Nov 17, 2022 | 5.160 | 5.160 | 4.694 | 4.728 | 15,772 | -0.31(-6.21%) |
Nov 16, 2022 | 5.400 | 5.608 | 4.920 | 5.041 | 8,269 | -0.36(-6.75%) |
Nov 15, 2022 | 6.000 | 6.120 | 5.406 | 5.406 | 10,117 | -0.51(-8.58%) |
Nov 14, 2022 | 6.120 | 6.120 | 5.863 | 5.914 | 2,588 | +0.15(+2.62%) |
Nov 11, 2022 | 6.600 | 6.600 | 5.640 | 5.762 | 14,541 | -0.72(-11.07%) |
Nov 10, 2022 | 7.440 | 7.663 | 6.360 | 6.480 | 6,624 | -0.50(-7.14%) |
Nov 09, 2022 | 6.600 | 7.214 | 6.600 | 6.978 | 2,245 | +0.12(+1.75%) |
Nov 08, 2022 | 6.773 | 7.094 | 6.600 | 6.858 | 753 | +0.06(+0.92%) |
Nov 07, 2022 | 6.600 | 6.959 | 6.600 | 6.796 | 1,705 | +0.06(+0.94%) |
Nov 04, 2022 | 6.884 | 6.995 | 6.384 | 6.732 | 2,861 | -0.12(-1.70%) |
Nov 03, 2022 | 6.840 | 7.140 | 6.601 | 6.848 | 1,811 | -0.21(-2.93%) |
Nov 02, 2022 | 7.080 | 7.080 | 6.744 | 7.055 | 3,621 | +0.06(+0.79%) |
Nov 01, 2022 | 6.970 | 7.213 | 6.840 | 7.000 | 1,405 | +0.10(+1.44%) |
Oct 31, 2022 | 7.200 | 7.214 | 6.888 | 6.900 | 4,413 | -0.12(-1.74%) |
Oct 28, 2022 | 7.056 | 7.079 | 6.888 | 7.022 | 526 | -0.03(-0.49%) |
Oct 27, 2022 | 6.768 | 7.091 | 6.745 | 7.057 | 2,194 | +0.31(+4.64%) |
Oct 26, 2022 | 7.171 | 7.200 | 6.744 | 6.744 | 2,978 | -0.13(-1.90%) |
Oct 25, 2022 | 6.659 | 7.200 | 6.636 | 6.875 | 4,445 | +0.03(+0.51%) |
Oct 24, 2022 | 6.864 | 6.868 | 6.617 | 6.840 | 2,599 | -0.13(-1.91%) |
Oct 21, 2022 | 6.556 | 7.080 | 6.556 | 6.973 | 4,075 | +0.09(+1.25%) |
Oct 20, 2022 | 6.763 | 7.038 | 6.600 | 6.887 | 4,271 | +0.03(+0.46%) |
Oct 19, 2022 | 7.018 | 7.680 | 6.600 | 6.856 | 19,193 | +0.08(+1.12%) |
Oct 18, 2022 | 6.647 | 6.936 | 6.647 | 6.780 | 2,757 | +0.02(+0.25%) |
Oct 17, 2022 | 6.840 | 6.946 | 6.624 | 6.763 | 2,409 | +0.07(+1.09%) |
Oct 14, 2022 | 6.938 | 6.938 | 6.588 | 6.690 | 2,814 | -0.15(-2.19%) |
Oct 13, 2022 | 7.080 | 7.127 | 6.132 | 6.840 | 18,001 | -0.10(-1.50%) |
Oct 12, 2022 | 6.348 | 6.944 | 6.347 | 6.944 | 3,397 | +0.58(+9.19%) |
Oct 11, 2022 | 6.480 | 6.960 | 6.346 | 6.360 | 5,307 | -0.22(-3.37%) |
Oct 10, 2022 | 6.960 | 7.036 | 6.504 | 6.582 | 1,609 | -0.08(-1.17%) |
Oct 07, 2022 | 7.200 | 7.200 | 6.612 | 6.660 | 1,762 | -0.13(-1.86%) |
Oct 06, 2022 | 6.480 | 6.989 | 6.300 | 6.786 | 9,063 | +0.29(+4.49%) |
Oct 05, 2022 | 6.840 | 6.840 | 6.480 | 6.494 | 11,282 | -0.20(-3.03%) |
Oct 04, 2022 | 7.200 | 7.200 | 6.570 | 6.697 | 16,428 | -0.31(-4.37%) |