Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.090 | 4.350 | 4.082 | 4.310 | 115,587 | +0.18(+4.36%) |
Dec 29, 2022 | 4.440 | 4.538 | 4.030 | 4.130 | 235,212 | -0.27(-6.14%) |
Dec 28, 2022 | 3.940 | 4.440 | 3.930 | 4.400 | 363,365 | +0.47(+11.96%) |
Dec 27, 2022 | 3.990 | 4.050 | 3.860 | 3.930 | 133,568 | -0.16(-3.91%) |
Dec 23, 2022 | 4.000 | 4.150 | 3.910 | 4.090 | 42,208 | +0.09(+2.25%) |
Dec 22, 2022 | 4.090 | 4.096 | 3.890 | 4.000 | 113,611 | -0.11(-2.68%) |
Dec 21, 2022 | 4.000 | 4.200 | 3.895 | 4.110 | 134,846 | +0.13(+3.27%) |
Dec 20, 2022 | 4.050 | 4.130 | 3.940 | 3.980 | 145,128 | -0.09(-2.21%) |
Dec 19, 2022 | 4.270 | 4.368 | 4.030 | 4.070 | 126,761 | -0.20(-4.68%) |
Dec 16, 2022 | 4.440 | 4.505 | 4.240 | 4.270 | 152,432 | -0.29(-6.36%) |
Dec 15, 2022 | 4.500 | 4.660 | 4.410 | 4.560 | 135,047 | +0.01(+0.22%) |
Dec 14, 2022 | 4.620 | 4.682 | 4.500 | 4.550 | 118,685 | -0.11(-2.36%) |
Dec 13, 2022 | 4.910 | 4.940 | 4.630 | 4.660 | 117,230 | -0.01(-0.21%) |
Dec 12, 2022 | 4.810 | 4.870 | 4.610 | 4.670 | 126,372 | -0.15(-3.11%) |
Dec 09, 2022 | 4.740 | 4.990 | 4.650 | 4.820 | 121,061 | +0.09(+1.90%) |
Dec 08, 2022 | 4.560 | 4.820 | 4.557 | 4.730 | 97,533 | +0.12(+2.60%) |
Dec 07, 2022 | 4.700 | 4.850 | 4.590 | 4.610 | 137,319 | -0.02(-0.43%) |
Dec 06, 2022 | 4.880 | 4.950 | 4.560 | 4.630 | 182,939 | -0.29(-5.89%) |
Dec 05, 2022 | 5.140 | 5.140 | 4.870 | 4.920 | 117,514 | -0.21(-4.09%) |
Dec 02, 2022 | 4.950 | 5.170 | 4.950 | 5.130 | 77,357 | +0.03(+0.59%) |
Dec 01, 2022 | 5.250 | 5.430 | 5.060 | 5.100 | 88,844 | -0.18(-3.41%) |
Nov 30, 2022 | 5.200 | 5.290 | 4.992 | 5.280 | 127,738 | +0.19(+3.73%) |
Nov 29, 2022 | 4.890 | 5.200 | 4.846 | 5.090 | 125,922 | +0.15(+3.04%) |
Nov 28, 2022 | 5.090 | 5.220 | 4.900 | 4.940 | 133,105 | -0.09(-1.79%) |
Nov 25, 2022 | 5.070 | 5.081 | 4.952 | 5.030 | 72,944 | +0.03(+0.60%) |
Nov 23, 2022 | 5.210 | 5.287 | 5.000 | 5.000 | 119,505 | -0.22(-4.21%) |
Nov 22, 2022 | 5.090 | 5.250 | 5.070 | 5.220 | 119,971 | +0.13(+2.55%) |
Nov 21, 2022 | 5.100 | 5.210 | 5.030 | 5.090 | 165,369 | -0.10(-1.93%) |
Nov 18, 2022 | 5.660 | 5.840 | 5.000 | 5.190 | 479,244 | -0.46(-8.14%) |
Nov 17, 2022 | 5.910 | 5.999 | 5.510 | 5.650 | 219,847 | -0.35(-5.83%) |
Nov 16, 2022 | 6.190 | 6.190 | 5.900 | 6.000 | 190,649 | -0.31(-4.91%) |
Nov 15, 2022 | 6.500 | 6.550 | 6.060 | 6.310 | 264,855 | -0.13(-2.02%) |
Nov 14, 2022 | 6.120 | 6.610 | 6.020 | 6.440 | 391,672 | +0.46(+7.69%) |
Nov 11, 2022 | 7.000 | 7.016 | 5.400 | 5.980 | 1,108,019 | -2.06(-25.62%) |
Nov 10, 2022 | 8.000 | 8.270 | 7.790 | 8.040 | 203,614 | +0.53(+7.06%) |
Nov 09, 2022 | 7.670 | 7.780 | 7.380 | 7.510 | 82,580 | -0.18(-2.34%) |
Nov 08, 2022 | 7.750 | 7.850 | 7.440 | 7.690 | 46,999 | +0.13(+1.72%) |
Nov 07, 2022 | 7.480 | 7.615 | 7.320 | 7.560 | 66,883 | +0.08(+1.07%) |
Nov 04, 2022 | 7.870 | 7.960 | 7.300 | 7.480 | 72,216 | -0.22(-2.86%) |
Nov 03, 2022 | 7.290 | 7.850 | 7.280 | 7.700 | 52,102 | +0.24(+3.15%) |
Nov 02, 2022 | 7.750 | 7.954 | 7.427 | 7.465 | 80,255 | -0.33(-4.29%) |
Nov 01, 2022 | 8.040 | 8.130 | 7.780 | 7.800 | 103,207 | -0.21(-2.62%) |
Oct 31, 2022 | 8.230 | 8.631 | 8.010 | 8.010 | 63,525 | -0.28(-3.38%) |
Oct 28, 2022 | 8.010 | 8.370 | 7.800 | 8.290 | 141,343 | +0.14(+1.72%) |
Oct 27, 2022 | 8.510 | 8.860 | 8.055 | 8.150 | 175,275 | -0.36(-4.23%) |
Oct 26, 2022 | 8.960 | 8.970 | 8.510 | 8.510 | 210,826 | -0.31(-3.51%) |
Oct 25, 2022 | 9.200 | 9.270 | 8.710 | 8.820 | 228,640 | -0.25(-2.76%) |
Oct 24, 2022 | 8.780 | 9.445 | 8.700 | 9.070 | 292,725 | +0.49(+5.71%) |
Oct 21, 2022 | 8.270 | 8.800 | 8.010 | 8.580 | 186,668 | +0.50(+6.19%) |
Oct 20, 2022 | 7.760 | 8.400 | 7.760 | 8.080 | 159,289 | +0.29(+3.72%) |
Oct 19, 2022 | 8.380 | 8.500 | 7.750 | 7.790 | 207,869 | -0.49(-5.92%) |
Oct 18, 2022 | 8.350 | 8.388 | 7.803 | 8.280 | 307,129 | +0.39(+4.94%) |
Oct 17, 2022 | 7.370 | 8.060 | 7.122 | 7.890 | 563,674 | +1.17(+17.41%) |
Oct 14, 2022 | 6.960 | 7.850 | 6.450 | 6.720 | 1,415,501 | +0.91(+15.66%) |
Oct 13, 2022 | 5.680 | 5.883 | 5.490 | 5.810 | 66,934 | +0.02(+0.35%) |
Oct 12, 2022 | 5.730 | 5.840 | 5.500 | 5.790 | 29,596 | +0.03(+0.52%) |
Oct 11, 2022 | 5.470 | 5.960 | 5.330 | 5.760 | 52,223 | +0.22(+3.97%) |
Oct 10, 2022 | 5.850 | 5.880 | 5.440 | 5.540 | 88,241 | -0.22(-3.82%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.600 | 5.760 | 39,073 | -0.17(-2.87%) |
Oct 06, 2022 | 6.100 | 6.240 | 5.930 | 5.930 | 22,873 | -0.22(-3.58%) |
Oct 05, 2022 | 6.040 | 6.210 | 5.937 | 6.150 | 19,339 | -0.06(-0.97%) |
Oct 04, 2022 | 6.170 | 6.315 | 6.010 | 6.210 | 49,081 | +0.25(+4.19%) |