Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.363 | 4.420 | 4.306 | 4.325 | 3,701,506 | -0.06(-1.30%) |
Dec 29, 2022 | 4.287 | 4.467 | 4.278 | 4.382 | 2,749,528 | +0.13(+3.12%) |
Dec 28, 2022 | 4.315 | 4.415 | 4.244 | 4.249 | 3,105,698 | -0.09(-2.18%) |
Dec 27, 2022 | 4.524 | 4.524 | 4.334 | 4.344 | 2,248,031 | -0.16(-3.58%) |
Dec 23, 2022 | 4.334 | 4.510 | 4.330 | 4.505 | 2,236,188 | +0.16(+3.71%) |
Dec 22, 2022 | 4.372 | 4.420 | 4.259 | 4.344 | 3,703,737 | -0.08(-1.72%) |
Dec 21, 2022 | 4.410 | 4.481 | 4.382 | 4.420 | 3,849,902 | +0.05(+1.08%) |
Dec 20, 2022 | 4.410 | 4.505 | 4.363 | 4.372 | 3,895,118 | -0.05(-1.07%) |
Dec 19, 2022 | 4.515 | 4.595 | 4.406 | 4.420 | 6,540,699 | -0.10(-2.31%) |
Dec 16, 2022 | 4.543 | 4.590 | 4.448 | 4.524 | 3,501,588 | -0.07(-1.45%) |
Dec 15, 2022 | 4.828 | 4.828 | 4.586 | 4.590 | 3,524,985 | -0.31(-6.38%) |
Dec 14, 2022 | 4.894 | 4.975 | 4.704 | 4.903 | 6,659,356 | -0.06(-1.15%) |
Dec 13, 2022 | 4.761 | 5.207 | 4.742 | 4.960 | 12,086,320 | +0.40(+8.73%) |
Dec 12, 2022 | 4.676 | 4.681 | 4.486 | 4.562 | 2,109,037 | -0.11(-2.43%) |
Dec 09, 2022 | 4.837 | 4.837 | 4.647 | 4.676 | 2,187,385 | -0.16(-3.33%) |
Dec 08, 2022 | 4.818 | 4.903 | 4.799 | 4.837 | 1,969,394 | +0.04(+0.79%) |
Dec 07, 2022 | 4.790 | 4.828 | 4.643 | 4.799 | 4,413,686 | +0.00(+0.00%) |
Dec 06, 2022 | 4.847 | 4.899 | 4.747 | 4.799 | 3,932,724 | -0.06(-1.17%) |
Dec 05, 2022 | 4.932 | 4.951 | 4.785 | 4.856 | 2,605,830 | -0.12(-2.48%) |
Dec 02, 2022 | 5.093 | 5.122 | 4.932 | 4.979 | 2,297,788 | -0.22(-4.20%) |
Dec 01, 2022 | 5.216 | 5.271 | 5.141 | 5.198 | 4,041,720 | +0.02(+0.37%) |
Nov 30, 2022 | 5.112 | 5.216 | 5.046 | 5.179 | 5,200,815 | +0.12(+2.44%) |
Nov 29, 2022 | 5.273 | 5.340 | 5.036 | 5.055 | 3,937,819 | -0.26(-4.82%) |
Nov 28, 2022 | 5.254 | 5.463 | 5.207 | 5.311 | 5,952,270 | +0.06(+1.08%) |
Nov 25, 2022 | 5.112 | 5.292 | 5.112 | 5.254 | 2,314,431 | +0.19(+3.75%) |
Nov 23, 2022 | 5.169 | 5.245 | 5.065 | 5.065 | 4,007,948 | -0.13(-2.55%) |
Nov 22, 2022 | 5.093 | 5.245 | 5.036 | 5.198 | 3,946,451 | +0.16(+3.20%) |
Nov 21, 2022 | 5.112 | 5.122 | 4.851 | 5.036 | 3,716,272 | -0.09(-1.67%) |
Nov 18, 2022 | 5.198 | 5.254 | 5.041 | 5.122 | 2,957,836 | -0.03(-0.55%) |
Nov 17, 2022 | 5.245 | 5.330 | 5.141 | 5.150 | 1,972,399 | -0.22(-4.06%) |
Nov 16, 2022 | 5.387 | 5.425 | 5.311 | 5.368 | 2,213,939 | -0.03(-0.53%) |
Nov 15, 2022 | 5.501 | 5.586 | 5.354 | 5.397 | 3,443,025 | -0.01(-0.18%) |
Nov 14, 2022 | 5.397 | 5.525 | 5.345 | 5.406 | 4,364,631 | -0.03(-0.52%) |
Nov 11, 2022 | 5.055 | 5.534 | 5.046 | 5.435 | 5,630,972 | +0.39(+7.71%) |
Nov 10, 2022 | 4.998 | 5.065 | 4.915 | 5.046 | 5,445,549 | +0.21(+4.31%) |
Nov 09, 2022 | 4.951 | 4.970 | 4.837 | 4.837 | 2,745,693 | -0.18(-3.59%) |
Nov 08, 2022 | 4.951 | 5.065 | 4.894 | 5.017 | 5,604,442 | +0.09(+1.73%) |
Nov 07, 2022 | 4.960 | 5.003 | 4.880 | 4.932 | 2,542,454 | +0.04(+0.78%) |
Nov 04, 2022 | 5.036 | 5.065 | 4.799 | 4.894 | 3,682,653 | -0.08(-1.53%) |
Nov 03, 2022 | 5.008 | 5.022 | 4.866 | 4.970 | 8,391,137 | -0.02(-0.38%) |
Nov 02, 2022 | 5.065 | 4.989 | 2,737,368 | -0.10(-2.05%) | ||
Nov 01, 2022 | 5.074 | 5.164 | 5.032 | 5.093 | 3,613,054 | +0.11(+2.29%) |
Oct 31, 2022 | 4.941 | 5.017 | 4.823 | 4.979 | 2,930,101 | +0.05(+0.96%) |
Oct 28, 2022 | 4.761 | 5.017 | 4.761 | 4.932 | 3,308,970 | +0.14(+2.97%) |
Oct 27, 2022 | 4.932 | 5.046 | 4.790 | 4.790 | 2,254,176 | -0.12(-2.51%) |
Oct 26, 2022 | 4.951 | 5.027 | 4.903 | 4.913 | 2,554,155 | -0.02(-0.38%) |
Oct 25, 2022 | 4.866 | 5.027 | 4.866 | 4.932 | 1,650,454 | +0.04(+0.78%) |
Oct 24, 2022 | 5.065 | 5.065 | 4.818 | 4.894 | 2,200,294 | -0.08(-1.53%) |
Oct 21, 2022 | 4.913 | 5.036 | 4.903 | 4.970 | 1,562,759 | +0.01(+0.19%) |
Oct 20, 2022 | 4.875 | 5.027 | 4.856 | 4.960 | 1,226,600 | +0.09(+1.75%) |
Oct 19, 2022 | 4.941 | 4.965 | 4.813 | 4.875 | 1,388,518 | -0.11(-2.28%) |
Oct 18, 2022 | 5.179 | 5.198 | 4.922 | 4.989 | 1,413,313 | -0.07(-1.31%) |
Oct 17, 2022 | 4.932 | 5.088 | 4.908 | 5.055 | 3,265,191 | +0.26(+5.34%) |
Oct 14, 2022 | 5.112 | 5.112 | 4.799 | 4.799 | 1,941,138 | -0.28(-5.42%) |
Oct 13, 2022 | 4.979 | 5.164 | 4.903 | 5.074 | 4,973,767 | +0.02(+0.38%) |
Oct 12, 2022 | 4.998 | 5.093 | 4.951 | 5.055 | 1,990,372 | +0.06(+1.14%) |
Oct 11, 2022 | 5.017 | 5.084 | 4.941 | 4.998 | 2,163,748 | -0.02(-0.38%) |
Oct 10, 2022 | 5.017 | 5.122 | 4.970 | 5.017 | 1,132,023 | +0.03(+0.57%) |
Oct 07, 2022 | 5.055 | 5.055 | 4.965 | 4.989 | 1,574,447 | -0.10(-2.05%) |
Oct 06, 2022 | 5.207 | 5.216 | 4.937 | 5.093 | 4,050,636 | -0.16(-3.07%) |
Oct 05, 2022 | 5.302 | 5.330 | 5.122 | 5.254 | 1,927,267 | -0.13(-2.46%) |
Oct 04, 2022 | 5.264 | 5.416 | 5.226 | 5.387 | 2,753,997 | +0.23(+4.41%) |