Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.570 | 4.715 | 4.500 | 4.660 | 595,345 | -0.02(-0.43%) |
Dec 29, 2022 | 4.320 | 4.730 | 4.290 | 4.680 | 676,836 | +0.41(+9.60%) |
Dec 28, 2022 | 4.240 | 4.450 | 4.220 | 4.270 | 1,080,118 | +0.01(+0.23%) |
Dec 27, 2022 | 4.440 | 4.470 | 4.210 | 4.260 | 769,715 | -0.17(-3.84%) |
Dec 23, 2022 | 4.600 | 4.630 | 4.400 | 4.430 | 668,776 | -0.24(-5.14%) |
Dec 22, 2022 | 4.730 | 4.741 | 4.500 | 4.670 | 717,372 | -0.12(-2.51%) |
Dec 21, 2022 | 5.030 | 5.080 | 4.760 | 4.790 | 746,891 | -0.18(-3.62%) |
Dec 20, 2022 | 4.970 | 5.065 | 4.920 | 4.970 | 410,124 | -0.04(-0.80%) |
Dec 19, 2022 | 5.290 | 5.330 | 4.970 | 5.010 | 769,414 | -0.27(-5.11%) |
Dec 16, 2022 | 5.430 | 5.450 | 5.105 | 5.280 | 1,441,253 | -0.24(-4.35%) |
Dec 15, 2022 | 5.490 | 5.625 | 5.430 | 5.520 | 465,760 | -0.06(-1.08%) |
Dec 14, 2022 | 5.490 | 5.690 | 5.390 | 5.580 | 707,597 | +0.06(+1.09%) |
Dec 13, 2022 | 5.930 | 6.100 | 5.500 | 5.520 | 613,938 | -0.11(-1.95%) |
Dec 12, 2022 | 5.640 | 5.810 | 5.555 | 5.630 | 576,152 | +0.03(+0.54%) |
Dec 09, 2022 | 5.660 | 5.940 | 5.555 | 5.600 | 433,060 | -0.12(-2.10%) |
Dec 08, 2022 | 5.630 | 5.740 | 5.501 | 5.720 | 354,078 | +0.12(+2.14%) |
Dec 07, 2022 | 5.540 | 5.770 | 5.470 | 5.600 | 466,587 | +0.02(+0.36%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.535 | 5.580 | 619,166 | -0.35(-5.90%) |
Dec 05, 2022 | 5.660 | 5.950 | 5.520 | 5.930 | 786,918 | +0.26(+4.59%) |
Dec 02, 2022 | 5.460 | 5.685 | 5.310 | 5.670 | 521,506 | +0.04(+0.71%) |
Dec 01, 2022 | 5.480 | 5.730 | 5.415 | 5.630 | 608,262 | +0.16(+2.93%) |
Nov 30, 2022 | 5.080 | 5.470 | 4.970 | 5.470 | 701,123 | +0.44(+8.75%) |
Nov 29, 2022 | 5.050 | 5.155 | 5.005 | 5.030 | 1,001,394 | -0.01(-0.20%) |
Nov 28, 2022 | 5.320 | 5.425 | 5.030 | 5.040 | 835,268 | -0.37(-6.84%) |
Nov 25, 2022 | 5.370 | 5.640 | 5.360 | 5.410 | 244,152 | -0.03(-0.55%) |
Nov 23, 2022 | 5.110 | 5.510 | 5.110 | 5.440 | 841,233 | +0.35(+6.88%) |
Nov 22, 2022 | 5.290 | 5.300 | 5.020 | 5.090 | 1,119,169 | -0.16(-3.05%) |
Nov 21, 2022 | 5.000 | 5.310 | 5.000 | 5.250 | 1,378,016 | +0.20(+3.96%) |
Nov 18, 2022 | 5.320 | 5.320 | 4.900 | 5.050 | 4,043,623 | -0.14(-2.70%) |
Nov 17, 2022 | 6.000 | 6.010 | 5.175 | 5.190 | 2,758,598 | -0.94(-15.33%) |
Nov 16, 2022 | 6.680 | 6.680 | 6.120 | 6.130 | 928,098 | -0.67(-9.85%) |
Nov 15, 2022 | 6.680 | 6.880 | 6.640 | 6.800 | 492,626 | +0.34(+5.26%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.400 | 6.460 | 561,727 | -0.38(-5.56%) |
Nov 11, 2022 | 6.660 | 6.970 | 6.570 | 6.840 | 867,079 | +0.14(+2.09%) |
Nov 10, 2022 | 6.130 | 6.725 | 6.050 | 6.700 | 1,064,546 | +1.01(+17.75%) |
Nov 09, 2022 | 5.930 | 5.970 | 5.680 | 5.690 | 480,955 | -0.34(-5.64%) |
Nov 08, 2022 | 5.860 | 6.165 | 5.740 | 6.030 | 719,229 | +0.20(+3.43%) |
Nov 07, 2022 | 6.220 | 6.380 | 5.660 | 5.830 | 779,069 | -0.51(-8.04%) |
Nov 04, 2022 | 6.240 | 6.500 | 5.805 | 6.340 | 1,138,401 | +0.63(+11.03%) |
Nov 03, 2022 | 5.700 | 5.825 | 5.602 | 5.710 | 793,192 | -0.04(-0.70%) |
Nov 02, 2022 | 5.720 | 6.000 | 5.520 | 5.750 | 674,633 | +0.05(+0.88%) |
Nov 01, 2022 | 5.640 | 5.780 | 5.610 | 5.700 | 461,453 | +0.08(+1.42%) |
Oct 31, 2022 | 5.640 | 5.770 | 5.490 | 5.620 | 494,087 | -0.06(-1.06%) |
Oct 28, 2022 | 5.590 | 5.710 | 5.395 | 5.680 | 553,028 | +0.09(+1.61%) |
Oct 27, 2022 | 5.880 | 5.890 | 5.560 | 5.590 | 573,702 | -0.21(-3.62%) |
Oct 26, 2022 | 5.610 | 5.900 | 5.510 | 5.800 | 609,097 | +0.19(+3.39%) |
Oct 25, 2022 | 5.350 | 5.655 | 5.350 | 5.610 | 542,419 | +0.28(+5.25%) |
Oct 24, 2022 | 5.100 | 5.340 | 4.810 | 5.330 | 959,232 | +0.21(+4.10%) |
Oct 21, 2022 | 5.120 | 5.185 | 4.900 | 5.120 | 933,845 | +0.12(+2.40%) |
Oct 20, 2022 | 4.990 | 5.170 | 4.901 | 5.000 | 657,798 | +0.02(+0.40%) |
Oct 19, 2022 | 5.380 | 5.400 | 4.930 | 4.980 | 905,473 | -0.51(-9.29%) |
Oct 18, 2022 | 5.570 | 5.650 | 5.415 | 5.490 | 789,024 | +0.11(+2.04%) |
Oct 17, 2022 | 5.250 | 5.425 | 5.150 | 5.380 | 951,145 | +0.37(+7.39%) |
Oct 14, 2022 | 5.170 | 5.360 | 4.940 | 5.010 | 1,121,532 | -0.05(-0.99%) |
Oct 13, 2022 | 5.100 | 5.200 | 4.955 | 5.060 | 1,237,311 | -0.20(-3.80%) |
Oct 12, 2022 | 5.320 | 5.364 | 5.150 | 5.260 | 717,100 | -0.05(-0.94%) |
Oct 11, 2022 | 5.230 | 5.440 | 5.080 | 5.310 | 1,046,911 | +0.04(+0.76%) |
Oct 10, 2022 | 5.370 | 5.410 | 5.190 | 5.270 | 719,946 | -0.13(-2.41%) |
Oct 07, 2022 | 5.770 | 5.770 | 5.390 | 5.400 | 873,079 | -0.48(-8.16%) |
Oct 06, 2022 | 5.980 | 6.220 | 5.824 | 5.880 | 667,736 | -0.16(-2.65%) |
Oct 05, 2022 | 6.330 | 6.410 | 5.920 | 6.040 | 762,617 | -0.46(-7.08%) |
Oct 04, 2022 | 6.260 | 6.680 | 6.260 | 6.500 | 727,359 | +0.43(+7.08%) |