Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.790 | 4.790 | 4.550 | 4.610 | 8,751 | -0.19(-4.00%) |
Dec 29, 2022 | 4.960 | 5.013 | 4.633 | 4.802 | 32,995 | -0.20(-3.96%) |
Dec 28, 2022 | 4.870 | 5.000 | 4.824 | 5.000 | 6,133 | +0.05(+1.01%) |
Dec 27, 2022 | 4.820 | 5.000 | 4.820 | 4.950 | 28,509 | +0.13(+2.70%) |
Dec 23, 2022 | 4.800 | 4.919 | 4.800 | 4.820 | 14,957 | +0.07(+1.47%) |
Dec 22, 2022 | 4.740 | 4.800 | 4.500 | 4.750 | 14,207 | +0.01(+0.21%) |
Dec 21, 2022 | 4.760 | 4.760 | 4.675 | 4.740 | 4,965 | +0.07(+1.50%) |
Dec 20, 2022 | 4.700 | 4.920 | 4.650 | 4.670 | 13,851 | -0.01(-0.21%) |
Dec 19, 2022 | 5.200 | 5.210 | 4.645 | 4.680 | 23,674 | -0.48(-9.30%) |
Dec 16, 2022 | 5.090 | 5.450 | 5.070 | 5.160 | 23,387 | +0.18(+3.61%) |
Dec 15, 2022 | 5.070 | 5.085 | 4.945 | 4.980 | 9,105 | +0.06(+1.22%) |
Dec 14, 2022 | 5.050 | 5.074 | 4.900 | 4.920 | 17,567 | -0.21(-4.15%) |
Dec 13, 2022 | 5.190 | 5.190 | 5.045 | 5.133 | 7,161 | -0.05(-0.91%) |
Dec 12, 2022 | 5.410 | 5.460 | 5.110 | 5.180 | 9,616 | -0.28(-5.04%) |
Dec 09, 2022 | 5.250 | 5.600 | 5.110 | 5.455 | 25,763 | +0.21(+3.90%) |
Dec 08, 2022 | 5.229 | 5.420 | 5.229 | 5.250 | 14,112 | -0.08(-1.50%) |
Dec 07, 2022 | 5.560 | 5.560 | 5.250 | 5.330 | 21,643 | -0.12(-2.20%) |
Dec 06, 2022 | 5.380 | 5.540 | 5.250 | 5.450 | 26,735 | +0.10(+1.87%) |
Dec 05, 2022 | 5.520 | 5.650 | 5.084 | 5.350 | 20,223 | +0.28(+5.52%) |
Dec 02, 2022 | 4.510 | 5.310 | 4.400 | 5.070 | 90,722 | +0.72(+16.55%) |
Dec 01, 2022 | 4.530 | 4.640 | 4.300 | 4.350 | 23,480 | -0.16(-3.55%) |
Nov 30, 2022 | 4.600 | 4.880 | 4.500 | 4.510 | 16,024 | -0.16(-3.37%) |
Nov 29, 2022 | 4.560 | 4.880 | 4.510 | 4.667 | 7,954 | +0.19(+4.18%) |
Nov 28, 2022 | 4.640 | 4.900 | 4.480 | 4.480 | 18,721 | +0.01(+0.11%) |
Nov 25, 2022 | 4.350 | 4.650 | 4.317 | 4.475 | 12,682 | +0.13(+2.88%) |
Nov 23, 2022 | 4.260 | 4.465 | 4.200 | 4.350 | 2,819 | +0.06(+1.40%) |
Nov 22, 2022 | 4.262 | 4.624 | 4.262 | 4.290 | 16,465 | +0.04(+0.94%) |
Nov 21, 2022 | 4.320 | 4.380 | 4.250 | 4.250 | 4,078 | -0.08(-1.73%) |
Nov 18, 2022 | 4.400 | 4.401 | 4.270 | 4.325 | 6,539 | -0.08(-1.93%) |
Nov 17, 2022 | 4.490 | 4.490 | 4.370 | 4.410 | 2,734 | +0.02(+0.46%) |
Nov 16, 2022 | 4.500 | 4.530 | 4.260 | 4.390 | 9,476 | -0.09(-2.01%) |
Nov 15, 2022 | 4.380 | 4.524 | 4.300 | 4.480 | 8,565 | +0.10(+2.28%) |
Nov 14, 2022 | 4.500 | 4.680 | 4.334 | 4.380 | 17,380 | -0.17(-3.74%) |
Nov 11, 2022 | 4.790 | 4.880 | 4.514 | 4.550 | 11,677 | -0.06(-1.30%) |
Nov 10, 2022 | 4.647 | 4.903 | 4.610 | 4.610 | 24,365 | +0.03(+0.66%) |
Nov 09, 2022 | 4.688 | 4.930 | 4.537 | 4.580 | 11,643 | -0.20(-4.18%) |
Nov 08, 2022 | 4.750 | 4.800 | 4.750 | 4.780 | 8,643 | +0.03(+0.63%) |
Nov 07, 2022 | 4.900 | 5.094 | 4.750 | 4.750 | 15,637 | -0.02(-0.40%) |
Nov 04, 2022 | 4.670 | 4.816 | 4.618 | 4.769 | 4,276 | +0.18(+3.92%) |
Nov 03, 2022 | 4.570 | 4.590 | 4.451 | 4.589 | 9,425 | -0.10(-2.15%) |
Nov 02, 2022 | 4.910 | 4.962 | 4.550 | 4.690 | 3,031 | -0.21(-4.28%) |
Nov 01, 2022 | 5.080 | 5.080 | 4.899 | 4.899 | 3,512 | -0.09(-1.81%) |
Oct 31, 2022 | 5.080 | 5.080 | 4.910 | 4.990 | 6,036 | +0.00(+0.00%) |
Oct 28, 2022 | 5.110 | 5.166 | 4.900 | 4.990 | 6,507 | +0.06(+1.15%) |
Oct 27, 2022 | 5.110 | 5.105 | 4.930 | 4.933 | 2,340 | -0.11(-2.27%) |
Oct 26, 2022 | 5.400 | 5.400 | 5.000 | 5.048 | 14,188 | +0.01(+0.28%) |
Oct 25, 2022 | 5.010 | 5.239 | 4.990 | 5.034 | 5,922 | +0.11(+2.26%) |
Oct 24, 2022 | 5.330 | 5.330 | 4.912 | 4.922 | 4,751 | -0.11(-2.13%) |
Oct 21, 2022 | 4.750 | 5.250 | 4.740 | 5.029 | 13,494 | +0.31(+6.56%) |
Oct 20, 2022 | 4.870 | 4.870 | 4.700 | 4.720 | 2,660 | +0.02(+0.43%) |
Oct 19, 2022 | 4.800 | 4.900 | 4.620 | 4.700 | 5,832 | +0.03(+0.67%) |
Oct 18, 2022 | 4.460 | 4.816 | 4.460 | 4.669 | 9,581 | +0.27(+6.11%) |
Oct 17, 2022 | 4.260 | 4.637 | 4.260 | 4.400 | 10,856 | +0.09(+2.09%) |
Oct 14, 2022 | 4.490 | 4.857 | 4.310 | 4.310 | 24,369 | -0.10(-2.27%) |
Oct 13, 2022 | 4.230 | 4.490 | 4.100 | 4.410 | 8,757 | +0.06(+1.38%) |
Oct 12, 2022 | 4.530 | 4.540 | 4.350 | 4.350 | 11,765 | -0.18(-3.97%) |
Oct 11, 2022 | 4.436 | 4.830 | 4.150 | 4.530 | 22,382 | -0.02(-0.44%) |
Oct 10, 2022 | 4.770 | 4.850 | 4.300 | 4.550 | 12,399 | -0.27(-5.60%) |
Oct 07, 2022 | 5.066 | 5.066 | 4.750 | 4.820 | 4,866 | -0.18(-3.60%) |
Oct 06, 2022 | 4.740 | 5.132 | 4.740 | 5.000 | 8,257 | +0.19(+3.95%) |
Oct 05, 2022 | 4.920 | 4.929 | 4.750 | 4.810 | 11,283 | -0.24(-4.75%) |
Oct 04, 2022 | 5.060 | 5.230 | 4.992 | 5.050 | 20,918 | -0.07(-1.37%) |