Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.450 | 4.690 | 4.370 | 4.660 | 154,952 | +0.21(+4.72%) |
Dec 29, 2022 | 4.390 | 4.560 | 4.260 | 4.450 | 146,045 | -0.03(-0.67%) |
Dec 28, 2022 | 4.740 | 4.835 | 4.330 | 4.480 | 254,391 | -0.27(-5.68%) |
Dec 27, 2022 | 4.950 | 5.182 | 4.750 | 4.750 | 185,736 | -0.21(-4.23%) |
Dec 23, 2022 | 4.710 | 5.010 | 4.710 | 4.960 | 135,179 | +0.28(+5.98%) |
Dec 22, 2022 | 5.110 | 5.110 | 4.642 | 4.680 | 184,655 | -0.42(-8.24%) |
Dec 21, 2022 | 5.080 | 5.250 | 5.000 | 5.100 | 212,490 | +0.10(+2.00%) |
Dec 20, 2022 | 5.040 | 5.150 | 5.000 | 5.000 | 141,629 | -0.07(-1.38%) |
Dec 19, 2022 | 5.160 | 5.240 | 5.000 | 5.070 | 184,045 | -0.03(-0.59%) |
Dec 16, 2022 | 5.110 | 5.213 | 5.030 | 5.100 | 137,130 | -0.11(-2.11%) |
Dec 15, 2022 | 5.110 | 5.400 | 5.010 | 5.210 | 158,950 | +0.05(+0.97%) |
Dec 14, 2022 | 5.320 | 5.388 | 5.100 | 5.160 | 212,477 | -0.06(-1.15%) |
Dec 13, 2022 | 5.590 | 5.650 | 5.190 | 5.220 | 254,563 | -0.22(-4.04%) |
Dec 12, 2022 | 5.330 | 5.467 | 5.280 | 5.440 | 125,486 | +0.16(+3.03%) |
Dec 09, 2022 | 5.370 | 5.498 | 5.278 | 5.280 | 124,634 | -0.11(-2.04%) |
Dec 08, 2022 | 5.560 | 5.680 | 5.340 | 5.390 | 144,853 | -0.06(-1.10%) |
Dec 07, 2022 | 5.620 | 5.705 | 5.400 | 5.450 | 295,105 | -0.26(-4.55%) |
Dec 06, 2022 | 5.840 | 5.960 | 5.610 | 5.710 | 284,815 | -0.13(-2.23%) |
Dec 05, 2022 | 6.230 | 6.430 | 5.670 | 5.840 | 318,889 | -0.46(-7.30%) |
Dec 02, 2022 | 6.150 | 6.310 | 6.150 | 6.300 | 115,597 | +0.04(+0.64%) |
Dec 01, 2022 | 6.230 | 6.500 | 6.150 | 6.260 | 247,970 | +0.07(+1.13%) |
Nov 30, 2022 | 6.260 | 6.318 | 6.000 | 6.190 | 173,670 | +0.01(+0.16%) |
Nov 29, 2022 | 6.170 | 6.366 | 6.100 | 6.180 | 207,037 | +0.09(+1.48%) |
Nov 28, 2022 | 6.150 | 6.200 | 5.920 | 6.090 | 201,355 | -0.12(-1.93%) |
Nov 25, 2022 | 6.290 | 6.300 | 6.120 | 6.210 | 56,783 | +0.05(+0.81%) |
Nov 23, 2022 | 6.160 | 6.380 | 6.057 | 6.160 | 249,466 | -0.22(-3.45%) |
Nov 22, 2022 | 6.400 | 6.500 | 6.210 | 6.380 | 230,889 | +0.08(+1.27%) |
Nov 21, 2022 | 6.270 | 6.430 | 6.050 | 6.300 | 365,753 | -0.08(-1.25%) |
Nov 18, 2022 | 6.430 | 6.470 | 6.200 | 6.380 | 198,731 | -0.13(-2.00%) |
Nov 17, 2022 | 6.700 | 6.700 | 6.421 | 6.510 | 259,158 | -0.07(-1.06%) |
Nov 16, 2022 | 6.810 | 6.950 | 6.560 | 6.580 | 318,896 | -0.45(-6.40%) |
Nov 15, 2022 | 6.730 | 7.190 | 6.710 | 7.030 | 801,306 | +0.34(+5.08%) |
Nov 14, 2022 | 6.900 | 6.930 | 6.550 | 6.690 | 296,127 | -0.30(-4.29%) |
Nov 11, 2022 | 6.820 | 7.150 | 6.780 | 6.990 | 633,717 | +0.25(+3.71%) |
Nov 10, 2022 | 6.540 | 6.825 | 6.330 | 6.740 | 717,662 | +0.44(+6.98%) |
Nov 09, 2022 | 6.570 | 6.650 | 6.210 | 6.300 | 284,014 | -0.41(-6.11%) |
Nov 08, 2022 | 6.730 | 6.849 | 6.540 | 6.710 | 357,015 | -0.14(-2.04%) |
Nov 07, 2022 | 7.040 | 7.289 | 6.700 | 6.850 | 559,491 | -0.14(-2.00%) |
Nov 04, 2022 | 7.120 | 7.280 | 6.640 | 6.990 | 569,460 | +0.29(+4.33%) |
Nov 03, 2022 | 6.560 | 6.820 | 6.542 | 6.700 | 177,680 | +0.09(+1.36%) |
Nov 02, 2022 | 6.720 | 6.880 | 6.410 | 6.610 | 605,917 | -0.14(-2.07%) |
Nov 01, 2022 | 6.900 | 7.050 | 6.660 | 6.750 | 374,564 | +0.08(+1.20%) |
Oct 31, 2022 | 6.370 | 6.720 | 6.340 | 6.670 | 319,375 | +0.17(+2.62%) |
Oct 28, 2022 | 6.700 | 6.840 | 6.420 | 6.500 | 348,732 | -0.19(-2.84%) |
Oct 27, 2022 | 7.200 | 7.340 | 6.600 | 6.690 | 488,528 | -0.51(-7.08%) |
Oct 26, 2022 | 7.220 | 7.400 | 7.100 | 7.200 | 681,644 | +0.19(+2.71%) |
Oct 25, 2022 | 6.500 | 7.150 | 6.470 | 7.010 | 681,819 | +0.43(+6.53%) |
Oct 24, 2022 | 6.550 | 6.772 | 6.420 | 6.580 | 434,677 | -0.17(-2.52%) |
Oct 21, 2022 | 6.550 | 6.850 | 6.500 | 6.750 | 489,007 | +0.08(+1.20%) |
Oct 20, 2022 | 7.250 | 7.500 | 6.480 | 6.670 | 3,731,856 | +0.08(+1.21%) |
Oct 19, 2022 | 6.370 | 7.200 | 6.314 | 6.590 | 1,402,987 | +0.25(+3.94%) |
Oct 18, 2022 | 6.600 | 6.690 | 6.130 | 6.340 | 413,232 | -0.24(-3.65%) |
Oct 17, 2022 | 6.630 | 6.830 | 6.560 | 6.580 | 261,160 | -0.04(-0.60%) |
Oct 14, 2022 | 6.840 | 6.900 | 6.430 | 6.620 | 312,002 | -0.28(-4.06%) |
Oct 13, 2022 | 6.030 | 6.920 | 6.030 | 6.900 | 804,986 | +0.62(+9.87%) |
Oct 12, 2022 | 6.250 | 6.390 | 6.060 | 6.280 | 370,292 | +0.03(+0.48%) |
Oct 11, 2022 | 6.710 | 6.973 | 6.200 | 6.250 | 823,194 | -0.86(-12.10%) |
Oct 10, 2022 | 7.750 | 7.840 | 7.010 | 7.110 | 778,899 | -0.76(-9.66%) |
Oct 07, 2022 | 7.690 | 8.300 | 7.550 | 7.870 | 3,403,316 | +0.09(+1.16%) |
Oct 06, 2022 | 8.220 | 8.220 | 7.500 | 7.780 | 1,475,450 | -0.38(-4.66%) |
Oct 05, 2022 | 8.300 | 9.300 | 7.600 | 8.160 | 7,031,843 | +0.99(+13.81%) |
Oct 04, 2022 | 7.180 | 7.540 | 6.860 | 7.170 | 1,770,424 | +0.22(+3.17%) |