Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 1,781 | -0.02(-0.50%) |
Dec 29, 2022 | 4.543 | 4.543 | 4.543 | 4.543 | 431 | +0.01(+0.28%) |
Dec 28, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 765 | +0.01(+0.22%) |
Dec 27, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 466 | +0.01(+0.22%) |
Dec 23, 2022 | 4.510 | 4.510 | 4.510 | 4.510 | 1,755 | -0.02(-0.44%) |
Dec 22, 2022 | 4.510 | 4.530 | 4.510 | 4.530 | 945 | -0.02(-0.44%) |
Dec 21, 2022 | 4.647 | 4.647 | 4.550 | 4.550 | 2,508 | -0.05(-1.09%) |
Dec 20, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 2,699 | +0.00(+0.00%) |
Dec 19, 2022 | 4.550 | 4.600 | 4.550 | 4.600 | 812 | -0.15(-3.16%) |
Dec 16, 2022 | 4.750 | 4.750 | 4.540 | 4.750 | 1,005 | +0.00(+0.00%) |
Dec 15, 2022 | 4.750 | 4.880 | 4.750 | 4.750 | 7,897 | -0.05(-1.04%) |
Dec 14, 2022 | 4.820 | 4.820 | 4.800 | 4.800 | 1,149 | -0.02(-0.41%) |
Dec 13, 2022 | 4.820 | 4.820 | 4.820 | 4.820 | 914 | -0.02(-0.41%) |
Dec 12, 2022 | 4.920 | 4.920 | 4.810 | 4.840 | 2,701 | +0.03(+0.62%) |
Dec 09, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 216 | +0.00(+0.00%) |
Dec 08, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 3,962 | -0.07(-1.49%) |
Dec 07, 2022 | 5.130 | 5.140 | 4.883 | 4.883 | 878 | -0.07(-1.35%) |
Dec 05, 2022 | 4.950 | 321 | -0.04(-0.80%) | |||
Dec 02, 2022 | 5.000 | 5.000 | 4.990 | 4.990 | 823 | -0.00(-0.10%) |
Dec 01, 2022 | 4.980 | 4.995 | 4.980 | 4.995 | 1,467 | +0.00(+0.10%) |
Nov 30, 2022 | 4.830 | 4.990 | 4.830 | 4.990 | 665 | -0.01(-0.20%) |
Nov 29, 2022 | 5.000 | 5.000 | 4.810 | 5.000 | 751 | +0.11(+2.25%) |
Nov 25, 2022 | 4.890 | 20 | -0.10(-2.00%) | |||
Nov 23, 2022 | 4.890 | 4.990 | 4.890 | 4.990 | 912 | +0.02(+0.40%) |
Nov 22, 2022 | 4.970 | 4.970 | 4.950 | 4.970 | 554 | +0.11(+2.26%) |
Nov 21, 2022 | 4.827 | 5.000 | 4.827 | 4.860 | 21,430 | -0.01(-0.21%) |
Nov 18, 2022 | 4.880 | 4.880 | 4.815 | 4.870 | 8,854 | -0.13(-2.60%) |
Nov 16, 2022 | 5.000 | 5 | +0.13(+2.67%) | |||
Nov 15, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 228 | +0.00(+0.00%) |
Nov 14, 2022 | 4.860 | 4.910 | 4.860 | 4.870 | 2,528 | -0.01(-0.20%) |
Nov 11, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 289 | +0.00(+0.00%) |
Nov 10, 2022 | 4.870 | 4.900 | 4.870 | 4.880 | 2,686 | +0.01(+0.21%) |
Nov 09, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 151 | +0.00(+0.00%) |
Nov 08, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 236 | +0.00(+0.00%) |
Nov 07, 2022 | 4.880 | 4.880 | 4.870 | 4.870 | 609 | -0.12(-2.40%) |
Nov 04, 2022 | 4.880 | 4.990 | 4.880 | 4.990 | 493 | +0.05(+1.05%) |
Nov 03, 2022 | 4.880 | 4.938 | 4.880 | 4.938 | 496 | +0.07(+1.40%) |
Nov 02, 2022 | 4.860 | 4.914 | 4.860 | 4.870 | 999 | +0.01(+0.21%) |
Nov 01, 2022 | 4.720 | 4.860 | 4.707 | 4.860 | 2,519 | +0.11(+2.32%) |
Oct 31, 2022 | 4.790 | 4.840 | 4.730 | 4.750 | 1,019 | +0.15(+3.26%) |
Oct 28, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 226 | -0.20(-4.17%) |
Oct 27, 2022 | 4.790 | 4.810 | 4.640 | 4.800 | 10,013 | +0.15(+3.23%) |
Oct 26, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 232 | -0.01(-0.22%) |
Oct 25, 2022 | 4.780 | 4.860 | 4.650 | 4.660 | 5,239 | -0.20(-4.19%) |
Oct 24, 2022 | 4.864 | 4.864 | 4.864 | 4.864 | 241 | +0.11(+2.40%) |
Oct 21, 2022 | 4.570 | 4.750 | 4.570 | 4.750 | 3,063 | +0.17(+3.71%) |
Oct 20, 2022 | 4.560 | 4.690 | 4.560 | 4.580 | 5,418 | +0.00(+0.00%) |
Oct 19, 2022 | 4.510 | 4.660 | 4.510 | 4.580 | 6,776 | -0.08(-1.72%) |
Oct 18, 2022 | 4.660 | 4.660 | 4.660 | 4.660 | 424 | +0.05(+1.09%) |
Oct 17, 2022 | 4.640 | 4.675 | 4.610 | 4.610 | 6,027 | +0.06(+1.32%) |
Oct 14, 2022 | 4.575 | 4.575 | 4.520 | 4.550 | 906 | -0.10(-2.15%) |
Oct 13, 2022 | 4.510 | 4.655 | 4.510 | 4.650 | 9,672 | +0.13(+2.88%) |
Oct 12, 2022 | 4.670 | 4.680 | 4.500 | 4.520 | 8,866 | +0.00(+0.00%) |
Oct 11, 2022 | 4.650 | 4.805 | 4.510 | 4.520 | 16,192 | +0.12(+2.73%) |
Oct 10, 2022 | 4.400 | 4.610 | 4.400 | 4.400 | 2,910 | -0.10(-2.22%) |
Oct 07, 2022 | 4.692 | 4.850 | 4.427 | 4.500 | 17,786 | -0.19(-4.05%) |
Oct 06, 2022 | 4.400 | 4.850 | 4.305 | 4.690 | 128,537 | +0.34(+7.82%) |
Oct 05, 2022 | 5.050 | 5.051 | 4.350 | 4.350 | 202,672 | -0.70(-13.86%) |
Oct 04, 2022 | 5.050 | 5.050 | 5.050 | 5.050 | 2,490 | +0.12(+2.43%) |