Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.045 | 4.086 | 3.620 | 3.866 | 531,336 | -0.24(-5.78%) |
Dec 29, 2022 | 4.143 | 4.311 | 4.062 | 4.103 | 156,350 | +0.01(+0.20%) |
Dec 28, 2022 | 4.054 | 4.184 | 3.964 | 4.094 | 89,835 | +0.06(+1.42%) |
Dec 27, 2022 | 3.980 | 4.070 | 3.841 | 4.037 | 197,812 | +0.08(+2.07%) |
Dec 23, 2022 | 3.947 | 4.021 | 3.898 | 3.955 | 93,397 | +0.02(+0.42%) |
Dec 22, 2022 | 4.192 | 4.192 | 3.857 | 3.939 | 141,251 | -0.29(-6.77%) |
Dec 21, 2022 | 3.882 | 4.233 | 3.882 | 4.225 | 148,208 | +0.31(+7.93%) |
Dec 20, 2022 | 3.817 | 3.964 | 3.656 | 3.915 | 142,464 | +0.10(+2.57%) |
Dec 19, 2022 | 4.078 | 4.127 | 3.792 | 3.817 | 112,513 | -0.25(-6.22%) |
Dec 16, 2022 | 4.111 | 4.143 | 3.964 | 4.070 | 239,837 | -0.07(-1.78%) |
Dec 15, 2022 | 4.299 | 4.299 | 4.103 | 4.143 | 126,227 | -0.16(-3.61%) |
Dec 14, 2022 | 4.421 | 4.699 | 4.258 | 4.299 | 215,992 | -0.14(-3.13%) |
Dec 13, 2022 | 4.805 | 4.903 | 4.389 | 4.438 | 226,441 | -0.12(-2.69%) |
Dec 12, 2022 | 4.683 | 4.708 | 4.495 | 4.560 | 158,897 | -0.13(-2.79%) |
Dec 09, 2022 | 4.568 | 4.740 | 4.413 | 4.691 | 133,210 | +0.10(+2.14%) |
Dec 08, 2022 | 4.805 | 4.895 | 4.577 | 4.593 | 190,094 | -0.19(-3.93%) |
Dec 07, 2022 | 4.715 | 4.969 | 4.630 | 4.781 | 97,498 | +0.04(+0.86%) |
Dec 06, 2022 | 5.337 | 5.337 | 4.601 | 4.740 | 1,185,566 | -0.34(-6.60%) |
Dec 05, 2022 | 5.108 | 5.157 | 4.895 | 5.075 | 284,940 | -0.36(-6.62%) |
Dec 02, 2022 | 5.247 | 5.549 | 5.247 | 5.435 | 91,161 | -0.21(-3.76%) |
Dec 01, 2022 | 6.080 | 6.276 | 5.512 | 5.647 | 260,158 | -0.32(-5.34%) |
Nov 30, 2022 | 5.713 | 6.007 | 5.418 | 5.966 | 261,135 | +0.07(+1.25%) |
Nov 29, 2022 | 6.211 | 6.211 | 5.688 | 5.892 | 134,503 | -0.30(-4.88%) |
Nov 28, 2022 | 6.097 | 6.383 | 5.809 | 6.195 | 140,212 | +0.02(+0.40%) |
Nov 25, 2022 | 6.522 | 6.648 | 6.056 | 6.170 | 113,915 | -0.70(-10.23%) |
Nov 23, 2022 | 7.126 | 7.306 | 6.849 | 6.873 | 113,465 | -0.34(-4.76%) |
Nov 22, 2022 | 7.110 | 7.298 | 7.110 | 7.216 | 35,350 | -0.05(-0.67%) |
Nov 21, 2022 | 7.380 | 7.453 | 6.726 | 7.265 | 134,520 | -0.38(-5.02%) |
Nov 18, 2022 | 7.736 | 7.736 | 7.476 | 7.649 | 59,680 | +0.04(+0.52%) |
Nov 17, 2022 | 7.618 | 7.847 | 7.428 | 7.610 | 67,998 | -0.13(-1.73%) |
Nov 16, 2022 | 7.705 | 7.985 | 7.412 | 7.744 | 66,382 | +0.01(+0.10%) |
Nov 15, 2022 | 7.586 | 7.969 | 7.539 | 7.736 | 113,167 | +0.26(+3.49%) |
Nov 14, 2022 | 7.744 | 7.831 | 7.428 | 7.476 | 133,387 | -0.20(-2.57%) |
Nov 11, 2022 | 7.562 | 8.029 | 7.483 | 7.673 | 65,249 | +0.25(+3.41%) |
Nov 10, 2022 | 6.614 | 7.594 | 6.543 | 7.420 | 152,587 | +0.99(+15.36%) |
Nov 09, 2022 | 6.946 | 7.159 | 6.330 | 6.432 | 102,471 | -0.52(-7.50%) |
Nov 08, 2022 | 6.709 | 7.009 | 6.504 | 6.954 | 170,548 | -0.39(-5.27%) |
Nov 07, 2022 | 7.238 | 7.819 | 7.191 | 7.341 | 105,106 | +0.13(+1.75%) |
Nov 04, 2022 | 7.412 | 7.760 | 7.041 | 7.215 | 110,559 | -0.18(-2.46%) |
Nov 03, 2022 | 7.705 | 7.744 | 7.295 | 7.397 | 70,265 | -0.35(-4.49%) |
Nov 02, 2022 | 8.076 | 8.171 | 7.697 | 7.744 | 64,023 | -0.36(-4.48%) |
Nov 01, 2022 | 8.258 | 8.337 | 7.902 | 8.108 | 43,153 | -0.06(-0.68%) |
Oct 31, 2022 | 8.092 | 8.708 | 8.060 | 8.163 | 134,558 | +0.02(+0.29%) |
Oct 28, 2022 | 7.989 | 8.234 | 7.910 | 8.139 | 57,632 | +0.18(+2.28%) |
Oct 27, 2022 | 8.218 | 8.376 | 7.902 | 7.958 | 45,188 | -0.25(-3.08%) |
Oct 26, 2022 | 7.784 | 8.424 | 7.776 | 8.210 | 67,199 | +0.50(+6.45%) |
Oct 25, 2022 | 7.270 | 7.815 | 7.144 | 7.713 | 57,179 | +0.42(+5.74%) |
Oct 24, 2022 | 7.681 | 7.681 | 7.167 | 7.294 | 51,755 | -0.26(-3.45%) |
Oct 21, 2022 | 6.717 | 7.744 | 6.670 | 7.555 | 148,694 | +0.73(+10.78%) |
Oct 20, 2022 | 7.112 | 7.156 | 6.666 | 6.820 | 87,281 | -0.36(-5.06%) |
Oct 19, 2022 | 6.915 | 7.238 | 6.638 | 7.183 | 142,205 | +0.13(+1.79%) |
Oct 18, 2022 | 7.412 | 7.491 | 6.741 | 7.057 | 140,612 | -0.24(-3.25%) |
Oct 17, 2022 | 7.231 | 7.902 | 7.152 | 7.294 | 257,177 | +0.23(+3.24%) |
Oct 14, 2022 | 7.965 | 8.052 | 6.621 | 7.065 | 395,558 | -0.90(-11.31%) |
Oct 13, 2022 | 8.930 | 9.147 | 6.899 | 7.965 | 650,638 | -1.23(-13.40%) |
Oct 12, 2022 | 9.404 | 9.404 | 9.078 | 9.198 | 57,012 | -0.21(-2.27%) |
Oct 11, 2022 | 8.827 | 9.459 | 8.740 | 9.412 | 50,439 | +0.55(+6.24%) |
Oct 10, 2022 | 9.072 | 9.072 | 8.827 | 8.858 | 32,499 | -0.30(-3.28%) |
Oct 07, 2022 | 9.151 | 9.443 | 9.009 | 9.159 | 74,641 | -0.05(-0.51%) |
Oct 06, 2022 | 9.759 | 9.759 | 9.032 | 9.206 | 71,624 | -0.60(-6.12%) |
Oct 05, 2022 | 9.799 | 9.854 | 9.451 | 9.807 | 29,381 | -0.02(-0.24%) |
Oct 04, 2022 | 9.388 | 9.854 | 9.388 | 9.830 | 32,178 | +0.51(+5.51%) |