Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.570 | 4.570 | 4.460 | 4.460 | 635 | -0.15(-3.25%) |
Dec 29, 2022 | 4.310 | 4.628 | 4.310 | 4.610 | 2,179 | +0.13(+2.90%) |
Dec 28, 2022 | 4.370 | 4.505 | 4.370 | 4.480 | 2,729 | +0.10(+2.28%) |
Dec 27, 2022 | 4.420 | 4.540 | 4.350 | 4.380 | 11,882 | -0.07(-1.57%) |
Dec 23, 2022 | 4.590 | 4.760 | 4.410 | 4.450 | 6,408 | -0.15(-3.26%) |
Dec 22, 2022 | 4.432 | 4.600 | 4.432 | 4.600 | 6,540 | +0.10(+2.22%) |
Dec 21, 2022 | 4.500 | 4.530 | 4.250 | 4.500 | 6,337 | +0.03(+0.64%) |
Dec 20, 2022 | 4.400 | 4.500 | 4.400 | 4.471 | 1,803 | -0.03(-0.63%) |
Dec 19, 2022 | 4.400 | 4.500 | 4.299 | 4.500 | 22,190 | +0.33(+7.78%) |
Dec 16, 2022 | 4.000 | 4.350 | 4.000 | 4.175 | 5,376 | +0.10(+2.58%) |
Dec 15, 2022 | 4.024 | 4.110 | 4.024 | 4.070 | 968 | +0.06(+1.50%) |
Dec 14, 2022 | 4.250 | 4.250 | 4.010 | 4.010 | 1,004 | -0.19(-4.41%) |
Dec 13, 2022 | 4.195 | 4.195 | 4.195 | 4.195 | 401 | +0.12(+2.82%) |
Dec 12, 2022 | 4.040 | 4.200 | 3.890 | 4.080 | 16,886 | -0.12(-2.86%) |
Dec 09, 2022 | 4.100 | 4.220 | 4.040 | 4.200 | 2,315 | -0.08(-1.87%) |
Dec 08, 2022 | 4.270 | 4.280 | 4.240 | 4.280 | 1,422 | -0.21(-4.68%) |
Dec 07, 2022 | 4.350 | 4.490 | 4.350 | 4.490 | 464 | +0.04(+0.90%) |
Dec 06, 2022 | 4.470 | 4.470 | 4.300 | 4.450 | 4,781 | +0.00(+0.00%) |
Dec 05, 2022 | 4.400 | 4.450 | 4.379 | 4.450 | 1,427 | +0.07(+1.60%) |
Dec 02, 2022 | 4.120 | 4.380 | 4.120 | 4.380 | 2,625 | +0.03(+0.69%) |
Dec 01, 2022 | 4.240 | 4.380 | 4.200 | 4.350 | 5,399 | +0.17(+4.19%) |
Nov 30, 2022 | 4.064 | 4.200 | 4.000 | 4.175 | 10,179 | +0.01(+0.36%) |
Nov 29, 2022 | 4.500 | 4.500 | 4.100 | 4.160 | 13,915 | +0.00(+0.00%) |
Nov 28, 2022 | 3.870 | 4.500 | 3.870 | 4.160 | 14,136 | +0.41(+10.93%) |
Nov 25, 2022 | 4.110 | 4.371 | 3.700 | 3.750 | 25,696 | -0.28(-6.95%) |
Nov 23, 2022 | 3.945 | 4.186 | 3.800 | 4.030 | 15,626 | +0.22(+5.64%) |
Nov 22, 2022 | 4.040 | 4.254 | 3.815 | 3.815 | 7,460 | -0.04(-1.17%) |
Nov 21, 2022 | 4.250 | 4.450 | 3.860 | 3.860 | 28,495 | -0.53(-12.07%) |
Nov 18, 2022 | 4.738 | 4.738 | 4.390 | 4.390 | 3,682 | -0.30(-6.39%) |
Nov 17, 2022 | 4.500 | 4.690 | 4.500 | 4.690 | 8,455 | +0.39(+9.19%) |
Nov 16, 2022 | 4.343 | 4.420 | 4.200 | 4.295 | 4,616 | -0.07(-1.60%) |
Nov 15, 2022 | 4.300 | 4.550 | 4.210 | 4.365 | 11,228 | +0.07(+1.51%) |
Nov 14, 2022 | 4.600 | 4.850 | 4.300 | 4.300 | 24,322 | +0.03(+0.70%) |
Nov 11, 2022 | 4.250 | 5.270 | 4.080 | 4.270 | 19,687 | +0.33(+8.36%) |
Nov 10, 2022 | 4.000 | 4.110 | 3.915 | 3.941 | 13,156 | +0.09(+2.35%) |
Nov 09, 2022 | 4.250 | 4.435 | 3.680 | 3.850 | 17,011 | -0.44(-10.26%) |
Nov 08, 2022 | 4.250 | 4.320 | 4.200 | 4.290 | 8,986 | -0.01(-0.15%) |
Nov 07, 2022 | 4.070 | 4.350 | 4.070 | 4.297 | 5,135 | +0.13(+3.04%) |
Nov 04, 2022 | 4.520 | 4.520 | 4.166 | 4.170 | 7,935 | -0.08(-1.88%) |
Nov 03, 2022 | 4.620 | 4.620 | 4.250 | 4.250 | 6,631 | -0.28(-6.18%) |
Nov 02, 2022 | 4.340 | 5.440 | 4.340 | 4.530 | 8,311 | -0.11(-2.37%) |
Nov 01, 2022 | 4.560 | 4.834 | 4.560 | 4.640 | 8,133 | +0.06(+1.31%) |
Oct 31, 2022 | 4.950 | 4.950 | 4.550 | 4.580 | 28,784 | -1.26(-21.58%) |
Oct 28, 2022 | 6.260 | 6.260 | 5.680 | 5.840 | 8,751 | -0.52(-8.18%) |
Oct 27, 2022 | 6.510 | 6.680 | 6.129 | 6.360 | 32,872 | +0.12(+1.92%) |
Oct 26, 2022 | 6.140 | 6.610 | 6.010 | 6.240 | 30,103 | +0.30(+5.02%) |
Oct 25, 2022 | 5.910 | 5.990 | 5.530 | 5.942 | 13,249 | +0.04(+0.71%) |
Oct 24, 2022 | 5.970 | 6.230 | 5.900 | 5.900 | 5,222 | -0.50(-7.81%) |
Oct 21, 2022 | 5.990 | 6.400 | 5.725 | 6.400 | 10,859 | +0.50(+8.47%) |
Oct 20, 2022 | 5.806 | 6.180 | 5.806 | 5.900 | 3,415 | +0.13(+2.25%) |
Oct 19, 2022 | 5.610 | 5.825 | 5.500 | 5.770 | 9,061 | -0.18(-3.03%) |
Oct 18, 2022 | 6.280 | 6.280 | 5.900 | 5.950 | 26,184 | -0.75(-11.19%) |
Oct 17, 2022 | 6.410 | 6.893 | 6.410 | 6.700 | 37,250 | +1.12(+20.07%) |
Oct 14, 2022 | 5.440 | 6.000 | 5.430 | 5.580 | 8,870 | +0.28(+5.28%) |
Oct 13, 2022 | 5.100 | 5.420 | 5.000 | 5.300 | 37,520 | +0.01(+0.19%) |
Oct 12, 2022 | 5.590 | 5.960 | 5.150 | 5.290 | 18,270 | -0.34(-5.99%) |
Oct 11, 2022 | 6.120 | 6.139 | 5.625 | 5.627 | 50,139 | -0.63(-10.04%) |
Oct 10, 2022 | 7.470 | 7.470 | 5.912 | 6.255 | 366,215 | -0.79(-11.28%) |
Oct 07, 2022 | 4.520 | 11.75 | 4.500 | 7.050 | 2,133,824 | +2.97(+72.79%) |
Oct 06, 2022 | 3.800 | 4.306 | 3.560 | 4.080 | 119,210 | +0.42(+11.47%) |
Oct 05, 2022 | 3.800 | 3.800 | 3.660 | 3.660 | 1,593 | -0.14(-3.68%) |
Oct 04, 2022 | 3.800 | 3.800 | 3.614 | 3.800 | 2,628 | +0.13(+3.68%) |