Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.630 | 3.750 | 3.547 | 3.616 | 307,689 | -0.01(-0.37%) |
Dec 29, 2022 | 3.675 | 3.675 | 3.458 | 3.630 | 463,346 | -0.11(-2.89%) |
Dec 28, 2022 | 3.900 | 4.050 | 3.474 | 3.738 | 325,315 | -0.09(-2.24%) |
Dec 27, 2022 | 4.050 | 4.122 | 3.750 | 3.824 | 305,854 | -0.29(-7.11%) |
Dec 23, 2022 | 4.162 | 4.350 | 4.020 | 4.116 | 168,551 | -0.08(-1.86%) |
Dec 22, 2022 | 4.200 | 4.350 | 4.050 | 4.194 | 188,771 | -0.16(-3.59%) |
Dec 21, 2022 | 4.200 | 4.500 | 4.185 | 4.350 | 160,261 | +0.17(+4.05%) |
Dec 20, 2022 | 4.354 | 4.354 | 4.085 | 4.181 | 121,952 | -0.08(-1.90%) |
Dec 19, 2022 | 4.433 | 4.452 | 4.068 | 4.261 | 213,168 | -0.16(-3.63%) |
Dec 16, 2022 | 4.500 | 4.980 | 4.200 | 4.422 | 240,123 | +0.14(+3.22%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.284 | 4.284 | 176,331 | -0.15(-3.42%) |
Dec 14, 2022 | 4.566 | 4.601 | 4.350 | 4.436 | 165,148 | -0.13(-2.76%) |
Dec 13, 2022 | 4.800 | 4.950 | 4.524 | 4.561 | 176,725 | -0.16(-3.37%) |
Dec 12, 2022 | 4.897 | 4.941 | 4.652 | 4.721 | 133,040 | -0.14(-2.90%) |
Dec 09, 2022 | 4.800 | 4.934 | 4.770 | 4.862 | 109,310 | +0.14(+2.86%) |
Dec 08, 2022 | 5.142 | 5.142 | 4.500 | 4.726 | 180,273 | -0.31(-6.08%) |
Dec 07, 2022 | 4.893 | 5.248 | 4.875 | 5.032 | 215,940 | +0.16(+3.23%) |
Dec 06, 2022 | 5.100 | 5.130 | 4.824 | 4.875 | 159,454 | -0.21(-4.07%) |
Dec 05, 2022 | 5.400 | 5.403 | 4.800 | 5.082 | 228,022 | -0.25(-4.62%) |
Dec 02, 2022 | 5.250 | 5.365 | 5.118 | 5.328 | 134,728 | +0.11(+2.13%) |
Dec 01, 2022 | 5.400 | 5.520 | 5.217 | 5.217 | 209,432 | -0.13(-2.39%) |
Nov 30, 2022 | 5.149 | 5.685 | 4.966 | 5.345 | 470,046 | +0.24(+4.76%) |
Nov 29, 2022 | 5.250 | 5.370 | 5.100 | 5.101 | 185,433 | -0.14(-2.61%) |
Nov 28, 2022 | 5.379 | 5.400 | 5.175 | 5.238 | 225,996 | -0.19(-3.56%) |
Nov 25, 2022 | 5.564 | 5.564 | 5.295 | 5.431 | 96,497 | +0.03(+0.53%) |
Nov 23, 2022 | 5.276 | 5.517 | 5.175 | 5.403 | 153,824 | +0.04(+0.78%) |
Nov 22, 2022 | 5.400 | 5.623 | 5.250 | 5.361 | 219,123 | +0.08(+1.45%) |
Nov 21, 2022 | 5.475 | 5.580 | 5.115 | 5.285 | 466,238 | -0.30(-5.42%) |
Nov 18, 2022 | 5.566 | 5.730 | 5.475 | 5.588 | 194,407 | -0.14(-2.49%) |
Nov 17, 2022 | 6.150 | 6.150 | 5.466 | 5.730 | 446,383 | -0.47(-7.62%) |
Nov 16, 2022 | 6.318 | 6.318 | 6.130 | 6.202 | 157,243 | -0.10(-1.55%) |
Nov 15, 2022 | 6.201 | 6.570 | 6.000 | 6.300 | 387,134 | +0.11(+1.82%) |
Nov 14, 2022 | 6.450 | 6.453 | 6.188 | 6.188 | 303,427 | -0.31(-4.73%) |
Nov 11, 2022 | 6.375 | 6.675 | 6.375 | 6.495 | 259,081 | +0.12(+1.88%) |
Nov 10, 2022 | 6.247 | 6.489 | 6.077 | 6.375 | 223,425 | +0.38(+6.25%) |
Nov 09, 2022 | 6.399 | 6.432 | 5.885 | 6.000 | 457,494 | -0.45(-7.00%) |
Nov 08, 2022 | 6.600 | 7.224 | 6.363 | 6.452 | 666,657 | -0.13(-2.01%) |
Nov 07, 2022 | 6.225 | 6.660 | 6.030 | 6.583 | 631,512 | +0.41(+6.71%) |
Nov 04, 2022 | 6.450 | 6.540 | 6.075 | 6.170 | 332,466 | -0.12(-1.98%) |
Nov 03, 2022 | 6.194 | 6.446 | 6.075 | 6.294 | 289,301 | +0.04(+0.67%) |
Nov 02, 2022 | 5.926 | 6.582 | 5.850 | 6.252 | 552,331 | +0.36(+6.06%) |
Nov 01, 2022 | 6.150 | 6.225 | 5.790 | 5.895 | 440,606 | -0.20(-3.23%) |
Oct 31, 2022 | 5.850 | 6.285 | 5.881 | 6.091 | 281,594 | +0.01(+0.12%) |
Oct 28, 2022 | 6.045 | 6.375 | 6.016 | 6.084 | 251,601 | -0.14(-2.17%) |
Oct 27, 2022 | 6.150 | 6.675 | 6.150 | 6.219 | 469,096 | +0.02(+0.24%) |
Oct 26, 2022 | 5.832 | 6.504 | 5.832 | 6.204 | 635,528 | -0.04(-0.58%) |
Oct 25, 2022 | 6.503 | 6.750 | 6.170 | 6.240 | 781,676 | -0.48(-7.14%) |
Oct 24, 2022 | 6.963 | 7.332 | 6.022 | 6.720 | 2,241,250 | +0.17(+2.52%) |
Oct 21, 2022 | 5.850 | 6.600 | 5.715 | 6.555 | 1,208,024 | +0.88(+15.55%) |
Oct 20, 2022 | 5.535 | 5.788 | 5.412 | 5.673 | 248,025 | +0.22(+4.02%) |
Oct 19, 2022 | 5.550 | 5.634 | 5.265 | 5.454 | 274,334 | -0.20(-3.48%) |
Oct 18, 2022 | 5.691 | 5.730 | 5.535 | 5.651 | 164,247 | +0.01(+0.16%) |
Oct 17, 2022 | 5.550 | 5.775 | 5.493 | 5.641 | 176,904 | -0.04(-0.66%) |
Oct 14, 2022 | 5.559 | 5.700 | 5.402 | 5.679 | 169,502 | -0.01(-0.11%) |
Oct 13, 2022 | 5.100 | 5.838 | 4.990 | 5.685 | 360,472 | +0.26(+4.81%) |
Oct 12, 2022 | 5.370 | 5.550 | 5.250 | 5.424 | 231,528 | -0.13(-2.27%) |
Oct 11, 2022 | 5.685 | 5.685 | 5.304 | 5.550 | 311,506 | -0.24(-4.15%) |
Oct 10, 2022 | 6.012 | 6.300 | 5.627 | 5.790 | 344,046 | -0.33(-5.32%) |
Oct 07, 2022 | 5.775 | 6.300 | 5.775 | 6.115 | 727,016 | +0.19(+3.22%) |
Oct 06, 2022 | 6.150 | 6.232 | 5.424 | 5.925 | 498,204 | -0.13(-2.23%) |
Oct 05, 2022 | 6.314 | 6.690 | 5.718 | 6.060 | 1,387,274 | +0.17(+2.80%) |
Oct 04, 2022 | 5.361 | 6.569 | 5.250 | 5.895 | 1,725,289 | +0.77(+14.98%) |