Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.918 | 4.971 | 4.831 | 4.857 | 3,817,464 | -0.06(-1.25%) |
Dec 29, 2022 | 5.024 | 5.032 | 4.892 | 4.918 | 6,617,813 | +0.00(+0.00%) |
Dec 28, 2022 | 5.015 | 5.024 | 4.914 | 4.918 | 9,724,305 | -0.02(-0.36%) |
Dec 27, 2022 | 4.839 | 4.984 | 4.822 | 4.936 | 12,779,024 | +0.01(+0.18%) |
Dec 23, 2022 | 4.910 | 4.953 | 4.844 | 4.927 | 23,089,002 | -0.17(-3.27%) |
Dec 22, 2022 | 5.102 | 5.116 | 4.971 | 5.094 | 16,000,802 | -0.08(-1.53%) |
Dec 21, 2022 | 5.155 | 5.177 | 5.111 | 5.173 | 10,361,070 | +0.04(+0.85%) |
Dec 20, 2022 | 5.111 | 5.221 | 5.102 | 5.129 | 14,042,709 | +0.20(+4.09%) |
Dec 19, 2022 | 4.988 | 4.997 | 4.901 | 4.927 | 14,179,733 | -0.05(-1.06%) |
Dec 16, 2022 | 5.006 | 5.076 | 4.953 | 4.980 | 16,359,779 | -0.02(-0.35%) |
Dec 15, 2022 | 5.102 | 5.151 | 4.993 | 4.997 | 15,071,302 | -0.16(-3.06%) |
Dec 14, 2022 | 5.050 | 5.190 | 5.041 | 5.155 | 11,780,858 | +0.03(+0.51%) |
Dec 13, 2022 | 5.269 | 5.295 | 5.120 | 5.129 | 14,890,872 | -0.07(-1.35%) |
Dec 12, 2022 | 5.085 | 5.212 | 5.037 | 5.199 | 12,272,584 | -0.05(-1.00%) |
Dec 09, 2022 | 5.225 | 5.322 | 5.208 | 5.251 | 15,898,191 | +0.04(+0.84%) |
Dec 08, 2022 | 5.278 | 5.330 | 5.199 | 5.208 | 11,104,752 | -0.04(-0.83%) |
Dec 07, 2022 | 5.216 | 5.278 | 5.142 | 5.251 | 13,969,354 | +0.05(+1.01%) |
Dec 06, 2022 | 5.260 | 5.313 | 5.124 | 5.199 | 20,809,738 | +0.07(+1.37%) |
Dec 05, 2022 | 5.225 | 5.243 | 5.094 | 5.129 | 15,362,791 | -0.14(-2.66%) |
Dec 02, 2022 | 5.243 | 5.365 | 5.216 | 5.269 | 15,842,238 | +0.05(+1.01%) |
Dec 01, 2022 | 5.260 | 5.308 | 5.173 | 5.216 | 17,814,050 | -0.13(-2.46%) |
Nov 30, 2022 | 5.260 | 5.444 | 5.251 | 5.348 | 41,089,692 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,801,384 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.874 | 4.717 | 4.804 | 12,915,802 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,519,237 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.668 | 4.813 | 13,255,732 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,976 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.489 | 4.635 | 17,151,016 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.508 | 4.553 | 16,836,328 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,970 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,244,361 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.895 | 4.802 | 4.830 | 10,052,592 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.732 | 4.798 | 22,281,514 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,304,800 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.341 | 21,294,726 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,476,046 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,471,222 | +0.11(+2.51%) |
Nov 07, 2022 | 4.284 | 4.309 | 4.162 | 4.211 | 18,670,316 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.341 | 15,782,041 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.003 | 4.073 | 10,225,254 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,804 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.105 | 4.219 | 4.028 | 4.179 | 20,944,420 | +0.12(+3.01%) |
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.056 | 17,003,468 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,706,486 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.946 | 4.073 | 18,082,492 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,234,306 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.056 | 4.081 | 11,196,407 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.170 | 4.081 | 4.138 | 12,755,206 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,934 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,221,145 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.064 | 3.959 | 3.967 | 11,069,029 | -0.07(-1.62%) |
Oct 18, 2022 | 4.056 | 4.085 | 3.959 | 4.032 | 11,281,710 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,651,148 | +0.08(+2.11%) |
Oct 14, 2022 | 3.999 | 4.016 | 3.845 | 3.869 | 11,002,263 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.056 | 3.861 | 4.016 | 12,600,711 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,635,099 | -0.08(-2.03%) |
Oct 11, 2022 | 3.999 | 4.073 | 3.959 | 4.016 | 9,015,772 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,592,126 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,834 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,925,461 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,420,452 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,488,162 | +0.07(+1.85%) |