Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.656 | 4.701 | 4.548 | 4.647 | 126,335 | -0.02(-0.39%) |
Dec 29, 2022 | 4.584 | 4.701 | 4.584 | 4.665 | 54,895 | +0.10(+2.17%) |
Dec 28, 2022 | 4.719 | 4.730 | 4.539 | 4.566 | 73,934 | -0.14(-2.88%) |
Dec 27, 2022 | 4.710 | 4.737 | 4.613 | 4.701 | 93,312 | -0.01(-0.19%) |
Dec 23, 2022 | 4.512 | 4.737 | 4.512 | 4.710 | 78,819 | +0.16(+3.57%) |
Dec 22, 2022 | 4.602 | 4.602 | 4.457 | 4.548 | 141,769 | -0.13(-2.70%) |
Dec 21, 2022 | 4.602 | 4.728 | 4.593 | 4.674 | 93,195 | +0.11(+2.37%) |
Dec 20, 2022 | 4.412 | 4.584 | 4.403 | 4.566 | 138,483 | +0.14(+3.27%) |
Dec 19, 2022 | 4.512 | 4.629 | 4.367 | 4.421 | 159,735 | -0.10(-2.20%) |
Dec 16, 2022 | 4.421 | 4.530 | 4.421 | 4.521 | 156,768 | +0.05(+1.21%) |
Dec 15, 2022 | 4.448 | 4.512 | 4.421 | 4.466 | 96,408 | -0.05(-1.00%) |
Dec 14, 2022 | 4.521 | 4.566 | 4.448 | 4.512 | 75,613 | +0.00(+0.00%) |
Dec 13, 2022 | 4.557 | 4.683 | 4.484 | 4.512 | 99,913 | -0.02(-0.40%) |
Dec 12, 2022 | 4.421 | 4.548 | 4.421 | 4.530 | 114,183 | +0.11(+2.45%) |
Dec 09, 2022 | 4.421 | 4.484 | 4.367 | 4.421 | 100,863 | -0.02(-0.41%) |
Dec 08, 2022 | 4.421 | 4.512 | 4.394 | 4.439 | 86,378 | +0.04(+0.82%) |
Dec 07, 2022 | 4.512 | 4.512 | 4.340 | 4.403 | 119,033 | -0.12(-2.59%) |
Dec 06, 2022 | 4.548 | 4.570 | 4.466 | 4.521 | 43,712 | -0.06(-1.38%) |
Dec 05, 2022 | 4.539 | 4.647 | 4.476 | 4.584 | 127,224 | +0.01(+0.20%) |
Dec 02, 2022 | 4.620 | 4.638 | 4.528 | 4.575 | 91,607 | -0.05(-1.17%) |
Dec 01, 2022 | 4.611 | 4.773 | 4.539 | 4.629 | 135,384 | +0.00(+0.00%) |
Nov 30, 2022 | 4.584 | 4.665 | 4.539 | 4.629 | 130,394 | +0.05(+1.18%) |
Nov 29, 2022 | 4.584 | 4.734 | 4.533 | 4.575 | 143,289 | +0.03(+0.58%) |
Nov 28, 2022 | 4.469 | 4.619 | 4.442 | 4.548 | 158,534 | +0.07(+1.58%) |
Nov 25, 2022 | 4.380 | 4.548 | 4.380 | 4.477 | 83,718 | +0.12(+2.64%) |
Nov 23, 2022 | 4.345 | 4.376 | 4.309 | 4.362 | 188,454 | +0.02(+0.41%) |
Nov 22, 2022 | 4.354 | 4.398 | 4.292 | 4.345 | 95,406 | +0.02(+0.41%) |
Nov 21, 2022 | 4.283 | 4.345 | 4.225 | 4.327 | 117,214 | +0.05(+1.24%) |
Nov 18, 2022 | 4.212 | 4.336 | 4.212 | 4.274 | 128,037 | +0.05(+1.26%) |
Nov 17, 2022 | 4.265 | 4.283 | 4.123 | 4.221 | 112,499 | -0.02(-0.42%) |
Nov 16, 2022 | 4.442 | 4.465 | 4.212 | 4.238 | 173,415 | -0.25(-5.52%) |
Nov 15, 2022 | 4.460 | 4.623 | 4.442 | 4.486 | 161,143 | +0.01(+0.20%) |
Nov 14, 2022 | 4.539 | 4.601 | 4.469 | 4.477 | 308,643 | -0.01(-0.20%) |
Nov 11, 2022 | 4.327 | 4.513 | 4.318 | 4.486 | 140,967 | +0.15(+3.47%) |
Nov 10, 2022 | 4.477 | 4.513 | 4.141 | 4.336 | 459,868 | -0.23(-5.04%) |
Nov 09, 2022 | 4.548 | 4.637 | 4.539 | 4.566 | 95,678 | +0.02(+0.39%) |
Nov 08, 2022 | 4.513 | 4.637 | 4.513 | 4.548 | 123,970 | +0.04(+0.78%) |
Nov 07, 2022 | 4.389 | 4.575 | 4.362 | 4.513 | 96,461 | +0.17(+3.87%) |
Nov 04, 2022 | 4.212 | 4.354 | 4.212 | 4.345 | 88,555 | +0.19(+4.69%) |
Nov 03, 2022 | 4.177 | 4.212 | 4.044 | 4.150 | 162,959 | -0.05(-1.26%) |
Nov 02, 2022 | 4.309 | 4.362 | 4.185 | 4.203 | 146,969 | -0.10(-2.26%) |
Nov 01, 2022 | 4.327 | 4.327 | 4.256 | 4.300 | 109,657 | +0.03(+0.62%) |
Oct 31, 2022 | 4.336 | 4.362 | 4.203 | 4.274 | 258,661 | -0.03(-0.62%) |
Oct 28, 2022 | 4.274 | 4.327 | 4.185 | 4.300 | 175,022 | +0.01(+0.21%) |
Oct 27, 2022 | 4.610 | 4.646 | 4.292 | 4.292 | 132,377 | -0.27(-5.83%) |
Oct 26, 2022 | 4.646 | 4.707 | 4.539 | 4.557 | 141,520 | +0.02(+0.39%) |
Oct 25, 2022 | 4.407 | 4.548 | 4.407 | 4.539 | 85,527 | +0.15(+3.43%) |
Oct 24, 2022 | 4.407 | 4.424 | 4.340 | 4.389 | 106,954 | -0.01(-0.20%) |
Oct 21, 2022 | 4.336 | 4.415 | 4.305 | 4.398 | 178,359 | +0.07(+1.64%) |
Oct 20, 2022 | 4.309 | 4.353 | 4.282 | 4.327 | 99,767 | +0.02(+0.41%) |
Oct 19, 2022 | 4.247 | 4.323 | 4.230 | 4.309 | 104,508 | +0.05(+1.25%) |
Oct 18, 2022 | 4.168 | 4.309 | 4.168 | 4.256 | 134,430 | +0.07(+1.69%) |
Oct 17, 2022 | 4.159 | 4.238 | 4.106 | 4.185 | 100,803 | +0.03(+0.64%) |
Oct 14, 2022 | 4.177 | 4.247 | 4.123 | 4.159 | 129,136 | +0.00(+0.00%) |
Oct 13, 2022 | 4.061 | 4.212 | 4.017 | 4.159 | 80,894 | +0.10(+2.40%) |
Oct 12, 2022 | 4.070 | 4.101 | 3.889 | 4.061 | 121,875 | +0.10(+2.46%) |
Oct 11, 2022 | 4.000 | 4.053 | 3.893 | 3.964 | 121,889 | -0.07(-1.75%) |
Oct 10, 2022 | 4.159 | 4.238 | 3.982 | 4.035 | 141,060 | -0.13(-3.18%) |
Oct 07, 2022 | 4.247 | 4.292 | 4.128 | 4.168 | 108,710 | -0.10(-2.28%) |
Oct 06, 2022 | 4.203 | 4.283 | 4.194 | 4.265 | 81,002 | +0.02(+0.42%) |
Oct 05, 2022 | 4.185 | 4.256 | 4.150 | 4.247 | 108,098 | +0.04(+0.84%) |
Oct 04, 2022 | 4.159 | 4.247 | 4.159 | 4.212 | 110,242 | +0.09(+2.15%) |