Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.387 | 4.478 | 4.349 | 4.470 | 991,324 | +0.02(+0.37%) |
Dec 29, 2022 | 4.311 | 4.495 | 4.303 | 4.453 | 1,020,207 | +0.18(+4.30%) |
Dec 28, 2022 | 4.519 | 4.559 | 4.250 | 4.270 | 1,143,742 | -0.27(-6.01%) |
Dec 27, 2022 | 4.607 | 4.635 | 4.519 | 4.543 | 612,346 | -0.06(-1.39%) |
Dec 23, 2022 | 4.615 | 4.639 | 4.551 | 4.607 | 591,474 | -0.02(-0.35%) |
Dec 22, 2022 | 4.671 | 4.687 | 4.462 | 4.623 | 818,890 | -0.06(-1.20%) |
Dec 21, 2022 | 4.687 | 4.751 | 4.559 | 4.679 | 1,048,759 | +0.04(+0.86%) |
Dec 20, 2022 | 4.848 | 4.872 | 4.592 | 4.639 | 1,076,379 | -0.23(-4.78%) |
Dec 19, 2022 | 4.808 | 4.936 | 4.783 | 4.872 | 1,221,398 | +0.07(+1.51%) |
Dec 16, 2022 | 4.896 | 5.040 | 4.743 | 4.799 | 2,004,758 | -0.16(-3.24%) |
Dec 15, 2022 | 5.024 | 5.068 | 4.735 | 4.960 | 2,694,724 | -0.29(-5.50%) |
Dec 14, 2022 | 5.096 | 5.317 | 5.056 | 5.249 | 1,380,228 | +0.13(+2.51%) |
Dec 13, 2022 | 5.377 | 5.426 | 5.121 | 5.121 | 946,529 | -0.14(-2.60%) |
Dec 12, 2022 | 5.321 | 5.329 | 5.104 | 5.257 | 704,528 | -0.06(-1.21%) |
Dec 09, 2022 | 5.241 | 5.329 | 5.169 | 5.321 | 518,956 | +0.03(+0.61%) |
Dec 08, 2022 | 5.249 | 5.305 | 5.193 | 5.289 | 462,828 | +0.07(+1.38%) |
Dec 07, 2022 | 5.193 | 5.246 | 5.125 | 5.217 | 700,430 | +0.02(+0.46%) |
Dec 06, 2022 | 5.281 | 5.313 | 5.112 | 5.193 | 570,786 | -0.10(-1.82%) |
Dec 05, 2022 | 5.257 | 5.357 | 5.145 | 5.289 | 663,238 | +0.02(+0.30%) |
Dec 02, 2022 | 5.169 | 5.321 | 5.104 | 5.273 | 747,126 | +0.02(+0.31%) |
Dec 01, 2022 | 5.185 | 5.361 | 5.185 | 5.257 | 590,982 | +0.11(+2.18%) |
Nov 30, 2022 | 5.064 | 5.177 | 4.960 | 5.145 | 960,159 | +0.08(+1.58%) |
Nov 29, 2022 | 5.080 | 5.161 | 5.000 | 5.064 | 843,737 | +0.02(+0.32%) |
Nov 28, 2022 | 5.056 | 5.161 | 5.024 | 5.048 | 699,093 | -0.06(-1.10%) |
Nov 25, 2022 | 4.920 | 5.117 | 4.920 | 5.104 | 305,884 | +0.19(+3.92%) |
Nov 23, 2022 | 4.840 | 4.936 | 4.799 | 4.912 | 420,224 | +0.08(+1.66%) |
Nov 22, 2022 | 4.727 | 4.860 | 4.655 | 4.832 | 917,491 | +0.11(+2.38%) |
Nov 21, 2022 | 4.759 | 4.856 | 4.711 | 4.719 | 735,486 | -0.10(-2.00%) |
Nov 18, 2022 | 4.631 | 4.840 | 4.519 | 4.816 | 2,544,756 | +0.27(+6.01%) |
Nov 17, 2022 | 4.583 | 4.631 | 4.370 | 4.543 | 1,201,352 | -0.11(-2.41%) |
Nov 16, 2022 | 4.976 | 4.992 | 4.643 | 4.655 | 1,243,698 | -0.35(-7.05%) |
Nov 15, 2022 | 5.297 | 5.353 | 4.976 | 5.008 | 794,052 | -0.18(-3.41%) |
Nov 14, 2022 | 5.265 | 5.361 | 5.036 | 5.185 | 1,015,758 | -0.11(-2.12%) |
Nov 11, 2022 | 5.129 | 5.385 | 5.096 | 5.297 | 1,204,438 | +0.22(+4.27%) |
Nov 10, 2022 | 5.112 | 5.225 | 4.896 | 5.080 | 1,961,052 | +0.10(+2.10%) |
Nov 09, 2022 | 6.027 | 6.027 | 4.968 | 4.976 | 1,721,361 | -0.83(-14.36%) |
Nov 08, 2022 | 5.907 | 5.995 | 5.670 | 5.811 | 914,776 | -0.05(-0.82%) |
Nov 07, 2022 | 6.140 | 6.144 | 5.771 | 5.859 | 730,028 | -0.22(-3.57%) |
Nov 04, 2022 | 6.011 | 6.096 | 5.907 | 6.076 | 559,658 | +0.18(+3.13%) |
Nov 03, 2022 | 5.979 | 6.011 | 5.787 | 5.891 | 454,837 | -0.20(-3.29%) |
Nov 02, 2022 | 6.365 | 6.052 | 6.092 | 1,151,081 | -0.27(-4.29%) | |
Nov 01, 2022 | 6.413 | 6.413 | 6.264 | 6.365 | 518,763 | +0.06(+0.89%) |
Oct 31, 2022 | 6.324 | 6.335 | 6.220 | 6.308 | 656,206 | -0.06(-0.88%) |
Oct 28, 2022 | 6.116 | 6.413 | 6.108 | 6.365 | 612,643 | +0.27(+4.48%) |
Oct 27, 2022 | 6.019 | 6.172 | 6.011 | 6.092 | 433,722 | +0.14(+2.43%) |
Oct 26, 2022 | 5.827 | 6.003 | 5.779 | 5.947 | 640,077 | +0.18(+3.06%) |
Oct 25, 2022 | 5.377 | 5.795 | 5.345 | 5.771 | 658,543 | +0.39(+7.31%) |
Oct 24, 2022 | 5.337 | 5.434 | 5.241 | 5.377 | 431,001 | +0.06(+1.21%) |
Oct 21, 2022 | 5.313 | 5.345 | 5.201 | 5.313 | 441,508 | +0.06(+1.22%) |
Oct 20, 2022 | 5.329 | 5.373 | 5.185 | 5.249 | 519,574 | -0.07(-1.36%) |
Oct 19, 2022 | 5.353 | 5.401 | 5.229 | 5.321 | 616,230 | -0.10(-1.92%) |
Oct 18, 2022 | 5.586 | 5.682 | 5.353 | 5.426 | 895,065 | -0.05(-0.88%) |
Oct 17, 2022 | 5.426 | 5.570 | 5.337 | 5.474 | 968,578 | +0.21(+3.96%) |
Oct 14, 2022 | 5.409 | 5.538 | 5.201 | 5.265 | 846,587 | -0.12(-2.24%) |
Oct 13, 2022 | 5.024 | 5.401 | 4.976 | 5.385 | 765,665 | +0.19(+3.71%) |
Oct 12, 2022 | 5.209 | 5.273 | 5.056 | 5.193 | 547,270 | -0.03(-0.61%) |
Oct 11, 2022 | 4.896 | 5.241 | 4.799 | 5.225 | 1,178,497 | +0.35(+7.07%) |
Oct 10, 2022 | 5.008 | 5.145 | 4.856 | 4.880 | 665,426 | -0.13(-2.56%) |
Oct 07, 2022 | 5.024 | 5.096 | 4.920 | 5.008 | 1,154,440 | -0.05(-0.95%) |
Oct 06, 2022 | 5.273 | 5.297 | 5.032 | 5.056 | 1,398,264 | -0.25(-4.69%) |
Oct 05, 2022 | 5.594 | 5.658 | 5.146 | 5.305 | 895,413 | -0.35(-6.11%) |
Oct 04, 2022 | 5.345 | 5.674 | 5.345 | 5.650 | 1,332,472 | +0.39(+7.48%) |