Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.800 | 5.250 | 4.650 | 4.989 | 28,892 | +0.04(+0.82%) |
Dec 29, 2022 | 4.575 | 4.977 | 4.500 | 4.949 | 17,315 | +0.39(+8.63%) |
Dec 28, 2022 | 4.500 | 4.605 | 4.425 | 4.556 | 11,138 | -0.05(-1.07%) |
Dec 27, 2022 | 4.800 | 4.806 | 4.464 | 4.605 | 16,551 | -0.16(-3.40%) |
Dec 23, 2022 | 4.650 | 4.800 | 4.281 | 4.767 | 10,748 | +0.12(+2.68%) |
Dec 22, 2022 | 4.647 | 4.980 | 4.275 | 4.643 | 18,343 | -0.00(-0.10%) |
Dec 21, 2022 | 4.950 | 5.250 | 4.519 | 4.647 | 28,609 | -0.30(-6.15%) |
Dec 20, 2022 | 5.235 | 5.508 | 4.950 | 4.952 | 16,335 | -0.45(-8.31%) |
Dec 19, 2022 | 4.950 | 5.400 | 4.764 | 5.400 | 22,166 | +0.60(+12.50%) |
Dec 16, 2022 | 5.235 | 5.235 | 4.656 | 4.800 | 10,319 | -0.48(-9.01%) |
Dec 15, 2022 | 5.062 | 5.475 | 4.800 | 5.276 | 6,357 | +0.10(+1.94%) |
Dec 14, 2022 | 5.475 | 5.550 | 5.100 | 5.175 | 7,385 | -0.05(-0.98%) |
Dec 13, 2022 | 4.950 | 5.550 | 4.950 | 5.226 | 22,677 | +0.04(+0.75%) |
Dec 12, 2022 | 5.380 | 5.380 | 4.800 | 5.187 | 4,958 | -0.29(-5.23%) |
Dec 09, 2022 | 5.248 | 5.521 | 4.763 | 5.473 | 28,281 | -0.08(-1.35%) |
Dec 08, 2022 | 4.950 | 5.667 | 4.500 | 5.548 | 34,816 | +0.77(+16.17%) |
Dec 07, 2022 | 5.400 | 5.548 | 4.776 | 4.776 | 9,958 | -0.77(-13.95%) |
Dec 06, 2022 | 5.513 | 5.700 | 4.671 | 5.550 | 12,665 | +0.12(+2.18%) |
Dec 05, 2022 | 5.592 | 5.675 | 5.330 | 5.431 | 5,002 | -0.15(-2.77%) |
Dec 02, 2022 | 5.700 | 5.700 | 5.272 | 5.586 | 4,244 | -0.08(-1.43%) |
Dec 01, 2022 | 5.400 | 5.940 | 5.325 | 5.667 | 23,065 | +0.24(+4.36%) |
Nov 30, 2022 | 5.700 | 5.700 | 5.101 | 5.430 | 32,396 | +0.48(+9.70%) |
Nov 29, 2022 | 4.950 | 4.950 | 4.650 | 4.950 | 12,006 | +0.15(+3.13%) |
Nov 28, 2022 | 5.250 | 5.550 | 4.650 | 4.800 | 58,901 | -0.45(-8.57%) |
Nov 25, 2022 | 5.250 | 5.250 | 4.800 | 5.250 | 5,094 | +0.00(+0.00%) |
Nov 23, 2022 | 5.213 | 5.250 | 4.840 | 5.250 | 9,345 | +0.04(+0.72%) |
Nov 22, 2022 | 5.250 | 5.457 | 5.100 | 5.213 | 12,403 | -0.05(-0.94%) |
Nov 21, 2022 | 5.697 | 5.697 | 5.250 | 5.262 | 3,732 | -0.09(-1.76%) |
Nov 18, 2022 | 5.957 | 6.225 | 5.340 | 5.356 | 17,868 | -0.58(-9.82%) |
Nov 17, 2022 | 6.242 | 6.274 | 5.593 | 5.940 | 9,377 | -0.21(-3.46%) |
Nov 16, 2022 | 6.188 | 6.303 | 6.150 | 6.153 | 6,462 | -0.05(-0.80%) |
Nov 15, 2022 | 5.850 | 6.452 | 5.702 | 6.202 | 27,864 | +0.35(+6.03%) |
Nov 14, 2022 | 5.796 | 5.974 | 5.592 | 5.850 | 8,482 | -0.02(-0.33%) |
Nov 11, 2022 | 5.925 | 6.000 | 5.550 | 5.870 | 18,360 | +0.01(+0.23%) |
Nov 10, 2022 | 5.787 | 6.000 | 5.527 | 5.856 | 13,584 | +0.34(+6.23%) |
Nov 09, 2022 | 5.700 | 5.925 | 5.430 | 5.513 | 7,266 | -0.26(-4.52%) |
Nov 08, 2022 | 5.737 | 5.864 | 5.475 | 5.774 | 13,749 | -0.09(-1.56%) |
Nov 07, 2022 | 5.787 | 6.000 | 5.572 | 5.865 | 6,506 | +0.08(+1.30%) |
Nov 04, 2022 | 5.596 | 6.000 | 5.448 | 5.790 | 3,659 | +0.15(+2.66%) |
Nov 03, 2022 | 5.874 | 5.874 | 5.250 | 5.640 | 13,949 | -0.06(-1.05%) |
Nov 02, 2022 | 5.851 | 5.981 | 5.700 | 5.700 | 10,783 | -0.17(-2.81%) |
Nov 01, 2022 | 5.745 | 6.067 | 5.745 | 5.865 | 6,232 | -0.04(-0.74%) |
Oct 31, 2022 | 5.550 | 6.000 | 5.550 | 5.909 | 7,639 | -0.01(-0.23%) |
Oct 28, 2022 | 5.970 | 6.000 | 5.482 | 5.922 | 6,006 | +0.15(+2.55%) |
Oct 27, 2022 | 5.565 | 6.000 | 5.565 | 5.775 | 6,136 | +0.13(+2.28%) |
Oct 26, 2022 | 5.565 | 5.883 | 5.535 | 5.646 | 6,288 | -0.09(-1.59%) |
Oct 25, 2022 | 5.550 | 5.885 | 5.445 | 5.737 | 13,341 | +0.19(+3.38%) |
Oct 24, 2022 | 5.777 | 5.777 | 5.430 | 5.550 | 7,729 | -0.16(-2.79%) |
Oct 21, 2022 | 5.699 | 5.777 | 5.550 | 5.709 | 7,147 | +0.00(+0.05%) |
Oct 20, 2022 | 5.541 | 5.840 | 5.402 | 5.706 | 8,015 | -0.06(-1.01%) |
Oct 19, 2022 | 5.575 | 5.775 | 5.393 | 5.764 | 12,140 | +0.09(+1.67%) |
Oct 18, 2022 | 5.850 | 6.000 | 5.442 | 5.670 | 10,998 | -0.10(-1.72%) |
Oct 17, 2022 | 5.700 | 6.000 | 5.301 | 5.769 | 28,600 | +0.07(+1.21%) |
Oct 14, 2022 | 5.439 | 5.829 | 5.043 | 5.700 | 18,771 | +0.15(+2.70%) |
Oct 13, 2022 | 5.400 | 5.700 | 4.912 | 5.550 | 18,085 | +0.23(+4.25%) |
Oct 12, 2022 | 5.535 | 5.550 | 5.250 | 5.324 | 17,160 | -0.08(-1.42%) |
Oct 11, 2022 | 5.400 | 5.660 | 5.265 | 5.400 | 24,812 | -0.18(-3.23%) |
Oct 10, 2022 | 5.670 | 5.670 | 5.400 | 5.580 | 14,337 | -0.06(-1.14%) |
Oct 07, 2022 | 5.400 | 5.790 | 5.265 | 5.644 | 23,281 | +0.24(+4.53%) |
Oct 06, 2022 | 6.180 | 6.300 | 5.379 | 5.400 | 26,434 | -0.73(-11.85%) |
Oct 05, 2022 | 6.000 | 6.269 | 5.854 | 6.126 | 35,184 | +0.23(+3.89%) |
Oct 04, 2022 | 5.685 | 5.961 | 5.492 | 5.896 | 21,925 | +0.19(+3.42%) |