Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.920 | 4.175 | 3.870 | 4.140 | 995,897 | +0.14(+3.50%) |
Dec 29, 2022 | 3.890 | 4.071 | 3.890 | 4.000 | 706,836 | +0.15(+3.90%) |
Dec 28, 2022 | 4.020 | 4.100 | 3.830 | 3.850 | 680,389 | -0.16(-3.99%) |
Dec 27, 2022 | 3.950 | 4.130 | 3.900 | 4.010 | 778,157 | +0.04(+1.01%) |
Dec 23, 2022 | 4.050 | 4.140 | 3.830 | 3.970 | 721,380 | -0.08(-1.98%) |
Dec 22, 2022 | 3.780 | 4.075 | 3.750 | 4.050 | 1,387,002 | -0.06(-1.46%) |
Dec 21, 2022 | 3.860 | 4.180 | 3.860 | 4.110 | 1,449,951 | +0.32(+8.44%) |
Dec 20, 2022 | 3.960 | 3.980 | 3.745 | 3.790 | 1,656,905 | -0.16(-4.05%) |
Dec 19, 2022 | 4.360 | 4.400 | 3.920 | 3.950 | 1,484,841 | -0.38(-8.78%) |
Dec 16, 2022 | 4.070 | 4.440 | 4.070 | 4.330 | 9,699,266 | +0.19(+4.59%) |
Dec 15, 2022 | 4.270 | 4.340 | 4.055 | 4.140 | 1,179,637 | -0.22(-5.05%) |
Dec 14, 2022 | 4.260 | 4.400 | 4.050 | 4.360 | 1,119,618 | +0.14(+3.32%) |
Dec 13, 2022 | 4.290 | 4.576 | 4.140 | 4.220 | 1,442,608 | +0.06(+1.44%) |
Dec 12, 2022 | 4.100 | 4.215 | 3.910 | 4.160 | 1,167,929 | +0.07(+1.71%) |
Dec 09, 2022 | 4.500 | 4.500 | 4.090 | 4.090 | 1,358,940 | -0.42(-9.31%) |
Dec 08, 2022 | 4.500 | 4.640 | 4.390 | 4.510 | 864,212 | +0.05(+1.12%) |
Dec 07, 2022 | 4.670 | 4.688 | 4.440 | 4.460 | 973,386 | -0.27(-5.71%) |
Dec 06, 2022 | 4.560 | 4.810 | 4.430 | 4.730 | 1,419,099 | +0.22(+4.88%) |
Dec 05, 2022 | 4.220 | 4.730 | 4.220 | 4.510 | 1,869,430 | -0.15(-3.22%) |
Dec 02, 2022 | 4.470 | 4.760 | 4.420 | 4.660 | 883,531 | +0.07(+1.53%) |
Dec 01, 2022 | 4.630 | 4.820 | 4.550 | 4.590 | 753,391 | -0.04(-0.86%) |
Nov 30, 2022 | 4.580 | 4.690 | 4.370 | 4.630 | 1,030,451 | +0.06(+1.31%) |
Nov 29, 2022 | 4.590 | 4.600 | 4.440 | 4.570 | 612,459 | -0.08(-1.72%) |
Nov 28, 2022 | 4.360 | 4.655 | 4.300 | 4.650 | 864,002 | +0.23(+5.20%) |
Nov 25, 2022 | 4.540 | 4.700 | 4.420 | 4.420 | 418,533 | -0.19(-4.12%) |
Nov 23, 2022 | 4.250 | 4.635 | 4.103 | 4.610 | 1,129,950 | +0.31(+7.21%) |
Nov 22, 2022 | 4.360 | 4.410 | 4.200 | 4.300 | 1,030,321 | +0.00(+0.00%) |
Nov 21, 2022 | 4.580 | 4.580 | 4.250 | 4.300 | 952,904 | -0.30(-6.52%) |
Nov 18, 2022 | 4.660 | 4.678 | 4.465 | 4.600 | 765,689 | +0.04(+0.88%) |
Nov 17, 2022 | 4.570 | 4.650 | 4.320 | 4.560 | 1,201,469 | -0.14(-2.98%) |
Nov 16, 2022 | 5.330 | 5.350 | 4.690 | 4.700 | 1,090,355 | -0.79(-14.39%) |
Nov 15, 2022 | 5.320 | 5.600 | 5.320 | 5.490 | 849,720 | +0.29(+5.58%) |
Nov 14, 2022 | 5.320 | 5.361 | 5.095 | 5.200 | 858,108 | -0.26(-4.76%) |
Nov 11, 2022 | 5.270 | 5.765 | 5.270 | 5.460 | 1,320,814 | +0.21(+4.00%) |
Nov 10, 2022 | 5.050 | 5.500 | 4.970 | 5.250 | 1,302,336 | +0.56(+11.94%) |
Nov 09, 2022 | 5.450 | 5.460 | 4.670 | 4.690 | 1,875,941 | -0.86(-15.50%) |
Nov 08, 2022 | 5.140 | 5.760 | 5.025 | 5.550 | 2,944,767 | +0.49(+9.68%) |
Nov 07, 2022 | 4.480 | 5.100 | 4.390 | 5.060 | 4,777,119 | +1.04(+25.87%) |
Nov 04, 2022 | 4.320 | 4.380 | 3.870 | 4.020 | 2,641,539 | -0.38(-8.64%) |
Nov 03, 2022 | 4.470 | 4.520 | 3.960 | 4.400 | 2,977,574 | -0.11(-2.44%) |
Nov 02, 2022 | 5.070 | 4.510 | 9,772,327 | -3.22(-41.66%) | ||
Nov 01, 2022 | 7.850 | 8.000 | 7.685 | 7.730 | 776,938 | +0.00(+0.00%) |
Oct 31, 2022 | 7.430 | 7.790 | 7.430 | 7.730 | 804,092 | +0.31(+4.18%) |
Oct 28, 2022 | 7.030 | 7.470 | 7.002 | 7.420 | 577,341 | +0.40(+5.70%) |
Oct 27, 2022 | 7.120 | 7.240 | 6.850 | 7.020 | 632,607 | +0.05(+0.72%) |
Oct 26, 2022 | 7.400 | 7.570 | 6.920 | 6.970 | 816,283 | -0.42(-5.68%) |
Oct 25, 2022 | 6.550 | 7.550 | 6.550 | 7.390 | 1,636,852 | +0.86(+13.17%) |
Oct 24, 2022 | 7.090 | 7.130 | 6.318 | 6.530 | 751,409 | -0.61(-8.54%) |
Oct 21, 2022 | 7.040 | 7.270 | 6.900 | 7.140 | 463,343 | +0.12(+1.71%) |
Oct 20, 2022 | 7.180 | 7.420 | 6.880 | 7.020 | 441,305 | -0.14(-1.96%) |
Oct 19, 2022 | 7.310 | 7.360 | 6.880 | 7.160 | 538,969 | -0.28(-3.76%) |
Oct 18, 2022 | 7.380 | 7.790 | 7.230 | 7.440 | 611,236 | +0.28(+3.91%) |
Oct 17, 2022 | 6.970 | 7.250 | 6.850 | 7.160 | 702,786 | +0.44(+6.55%) |
Oct 14, 2022 | 6.930 | 6.970 | 6.460 | 6.720 | 502,881 | -0.02(-0.30%) |
Oct 13, 2022 | 6.440 | 7.000 | 6.220 | 6.740 | 601,323 | -0.03(-0.44%) |
Oct 12, 2022 | 6.520 | 6.820 | 6.380 | 6.770 | 502,412 | +0.29(+4.48%) |
Oct 11, 2022 | 6.420 | 6.670 | 6.080 | 6.480 | 458,555 | -0.02(-0.31%) |
Oct 10, 2022 | 6.450 | 6.570 | 6.280 | 6.500 | 426,236 | +0.02(+0.31%) |
Oct 07, 2022 | 6.730 | 6.755 | 6.400 | 6.480 | 630,563 | -0.43(-6.22%) |
Oct 06, 2022 | 7.080 | 7.140 | 6.850 | 6.910 | 455,999 | -0.24(-3.36%) |
Oct 05, 2022 | 6.880 | 7.170 | 6.467 | 7.150 | 901,523 | -0.07(-0.97%) |
Oct 04, 2022 | 6.730 | 7.690 | 6.730 | 7.220 | 2,482,502 | +0.77(+11.94%) |