Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.180 | 0 | +0.11(+2.70%) | |||
Dec 29, 2022 | 3.850 | 4.150 | 3.840 | 4.070 | 46,337 | +0.25(+6.54%) |
Dec 28, 2022 | 3.940 | 4.000 | 3.800 | 3.820 | 123,859 | -0.17(-4.26%) |
Dec 23, 2022 | 3.990 | 0 | -0.05(-1.24%) | |||
Dec 22, 2022 | 4.070 | 4.100 | 4.030 | 4.040 | 117,119 | -0.06(-1.46%) |
Dec 21, 2022 | 4.080 | 4.120 | 4.050 | 4.100 | 77,648 | +0.06(+1.49%) |
Dec 20, 2022 | 4.100 | 4.100 | 4.040 | 4.040 | 82,860 | -0.06(-1.46%) |
Dec 19, 2022 | 4.180 | 4.230 | 4.100 | 4.100 | 279,930 | -0.09(-2.15%) |
Dec 16, 2022 | 4.150 | 4.260 | 4.140 | 4.190 | 250,033 | +0.02(+0.48%) |
Dec 15, 2022 | 4.100 | 4.190 | 4.090 | 4.170 | 116,824 | +0.01(+0.24%) |
Dec 14, 2022 | 4.240 | 4.240 | 4.130 | 4.160 | 111,526 | -0.07(-1.65%) |
Dec 13, 2022 | 4.350 | 4.550 | 4.230 | 4.230 | 237,751 | -0.08(-1.86%) |
Dec 12, 2022 | 4.190 | 4.340 | 4.150 | 4.310 | 95,232 | +0.11(+2.62%) |
Dec 09, 2022 | 4.100 | 4.390 | 4.100 | 4.200 | 172,826 | +0.05(+1.20%) |
Dec 08, 2022 | 4.050 | 4.220 | 4.050 | 4.150 | 185,167 | +0.09(+2.22%) |
Dec 07, 2022 | 4.070 | 4.210 | 4.060 | 4.060 | 344,579 | -0.02(-0.49%) |
Dec 06, 2022 | 4.160 | 4.230 | 4.030 | 4.080 | 280,837 | -0.09(-2.16%) |
Dec 05, 2022 | 4.200 | 4.230 | 4.120 | 4.170 | 61,759 | -0.06(-1.42%) |
Dec 02, 2022 | 4.220 | 4.300 | 4.190 | 4.230 | 111,981 | -0.11(-2.53%) |
Dec 01, 2022 | 4.160 | 4.470 | 4.160 | 4.340 | 226,981 | +0.26(+6.37%) |
Nov 30, 2022 | 4.230 | 4.230 | 4.070 | 4.080 | 2,209,453 | -0.12(-2.86%) |
Nov 29, 2022 | 4.200 | 4.270 | 4.140 | 4.200 | 227,403 | +0.01(+0.24%) |
Nov 28, 2022 | 4.280 | 4.300 | 4.130 | 4.190 | 144,937 | -0.09(-2.10%) |
Nov 25, 2022 | 4.330 | 4.370 | 4.270 | 4.280 | 70,244 | -0.11(-2.51%) |
Nov 24, 2022 | 4.340 | 4.450 | 4.310 | 4.390 | 63,844 | +0.10(+2.33%) |
Nov 23, 2022 | 4.300 | 4.400 | 4.250 | 4.290 | 51,294 | +0.01(+0.23%) |
Nov 22, 2022 | 4.200 | 4.350 | 4.170 | 4.280 | 100,704 | +0.10(+2.39%) |
Nov 21, 2022 | 4.100 | 4.220 | 4.100 | 4.180 | 94,984 | +0.04(+0.97%) |
Nov 18, 2022 | 4.210 | 4.210 | 4.100 | 4.140 | 105,325 | -0.04(-0.96%) |
Nov 17, 2022 | 4.090 | 4.190 | 3.930 | 4.180 | 212,656 | +0.01(+0.24%) |
Nov 16, 2022 | 4.160 | 4.210 | 4.080 | 4.170 | 128,242 | -0.04(-0.95%) |
Nov 15, 2022 | 4.290 | 4.360 | 4.190 | 4.210 | 105,982 | +0.01(+0.24%) |
Nov 14, 2022 | 4.200 | 4.450 | 4.180 | 4.200 | 173,323 | -0.02(-0.47%) |
Nov 11, 2022 | 4.330 | 4.330 | 4.110 | 4.220 | 246,401 | -0.10(-2.31%) |
Nov 10, 2022 | 4.410 | 4.470 | 4.260 | 4.320 | 210,092 | +0.14(+3.35%) |
Nov 09, 2022 | 4.280 | 4.360 | 4.140 | 4.180 | 128,968 | -0.12(-2.79%) |
Nov 08, 2022 | 4.360 | 4.360 | 4.280 | 4.300 | 68,425 | -0.05(-1.15%) |
Nov 07, 2022 | 4.370 | 4.450 | 4.310 | 4.350 | 52,959 | -0.02(-0.46%) |
Nov 04, 2022 | 4.540 | 4.580 | 4.310 | 4.370 | 37,063 | -0.05(-1.13%) |
Nov 03, 2022 | 4.350 | 4.510 | 4.310 | 4.420 | 63,646 | +0.01(+0.23%) |
Nov 02, 2022 | 4.540 | 4.620 | 4.400 | 4.410 | 228,028 | -0.17(-3.71%) |
Nov 01, 2022 | 4.700 | 4.700 | 4.530 | 4.580 | 80,632 | -0.04(-0.87%) |
Oct 31, 2022 | 4.800 | 4.860 | 4.620 | 4.620 | 199,514 | -0.19(-3.95%) |
Oct 28, 2022 | 4.880 | 4.960 | 4.800 | 4.810 | 177,527 | -0.12(-2.43%) |
Oct 27, 2022 | 4.880 | 4.950 | 4.850 | 4.930 | 32,691 | +0.04(+0.82%) |
Oct 26, 2022 | 4.710 | 4.950 | 4.710 | 4.890 | 66,561 | +0.15(+3.16%) |
Oct 25, 2022 | 4.760 | 4.840 | 4.740 | 4.740 | 44,500 | +0.00(+0.00%) |
Oct 24, 2022 | 4.790 | 4.790 | 4.680 | 4.740 | 21,351 | -0.05(-1.04%) |
Oct 21, 2022 | 4.670 | 4.820 | 4.600 | 4.790 | 249,687 | +0.13(+2.79%) |
Oct 20, 2022 | 4.780 | 4.820 | 4.600 | 4.660 | 82,993 | -0.10(-2.10%) |
Oct 19, 2022 | 4.660 | 4.760 | 4.600 | 4.760 | 207,686 | +0.07(+1.49%) |
Oct 18, 2022 | 4.750 | 4.950 | 4.650 | 4.690 | 94,669 | +0.01(+0.21%) |
Oct 17, 2022 | 4.570 | 4.730 | 4.540 | 4.680 | 69,963 | +0.16(+3.54%) |
Oct 14, 2022 | 4.660 | 4.660 | 4.490 | 4.520 | 134,843 | -0.10(-2.16%) |
Oct 13, 2022 | 4.560 | 4.770 | 4.490 | 4.620 | 144,433 | -0.10(-2.12%) |
Oct 12, 2022 | 4.650 | 4.790 | 4.620 | 4.720 | 108,306 | +0.11(+2.39%) |
Oct 11, 2022 | 4.620 | 4.670 | 4.510 | 4.610 | 56,168 | -0.05(-1.07%) |
Oct 07, 2022 | 4.660 | 0 | -0.26(-5.28%) | |||
Oct 06, 2022 | 4.970 | 4.970 | 4.840 | 4.920 | 19,264 | -0.06(-1.20%) |
Oct 05, 2022 | 5.070 | 5.090 | 4.930 | 4.980 | 33,329 | -0.19(-3.68%) |
Oct 04, 2022 | 4.960 | 5.210 | 4.960 | 5.170 | 75,880 | +0.28(+5.73%) |