Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.951 | 5.048 | 4.708 | 4.810 | 173,994 | -0.17(-3.32%) |
Dec 29, 2022 | 4.999 | 5.125 | 4.902 | 4.975 | 237,128 | +0.02(+0.49%) |
Dec 28, 2022 | 4.951 | 5.145 | 4.951 | 4.951 | 81,626 | -0.19(-3.76%) |
Dec 27, 2022 | 5.303 | 5.339 | 5.048 | 5.144 | 155,976 | -0.19(-3.48%) |
Dec 23, 2022 | 5.141 | 5.339 | 5.001 | 5.329 | 270,986 | +0.19(+3.78%) |
Dec 22, 2022 | 5.199 | 5.292 | 5.033 | 5.135 | 132,132 | -0.14(-2.62%) |
Dec 21, 2022 | 4.923 | 5.339 | 4.874 | 5.274 | 359,077 | +0.38(+7.84%) |
Dec 20, 2022 | 4.650 | 4.914 | 4.650 | 4.890 | 171,457 | +0.24(+5.17%) |
Dec 19, 2022 | 4.770 | 4.803 | 4.549 | 4.650 | 91,211 | -0.09(-1.82%) |
Dec 16, 2022 | 4.826 | 4.828 | 4.643 | 4.736 | 71,167 | +0.00(+0.00%) |
Dec 15, 2022 | 4.677 | 4.805 | 4.677 | 4.736 | 105,424 | +0.05(+1.01%) |
Dec 14, 2022 | 4.650 | 4.809 | 4.642 | 4.689 | 170,035 | -0.01(-0.22%) |
Dec 13, 2022 | 4.921 | 4.990 | 4.643 | 4.699 | 144,395 | -0.20(-4.06%) |
Dec 12, 2022 | 4.809 | 5.014 | 4.736 | 4.898 | 101,147 | +0.09(+1.83%) |
Dec 09, 2022 | 4.661 | 4.868 | 4.597 | 4.809 | 117,081 | +0.15(+3.29%) |
Dec 08, 2022 | 4.642 | 4.661 | 4.458 | 4.656 | 84,036 | +0.13(+2.96%) |
Dec 07, 2022 | 4.756 | 4.827 | 4.459 | 4.522 | 113,926 | -0.31(-6.33%) |
Dec 06, 2022 | 4.847 | 4.847 | 4.643 | 4.828 | 104,467 | +0.02(+0.33%) |
Dec 05, 2022 | 4.905 | 4.905 | 4.735 | 4.812 | 173,265 | +0.01(+0.23%) |
Dec 02, 2022 | 4.782 | 4.874 | 4.643 | 4.801 | 133,630 | +0.08(+1.67%) |
Dec 01, 2022 | 4.874 | 5.102 | 4.642 | 4.722 | 354,879 | -0.08(-1.68%) |
Nov 30, 2022 | 4.642 | 5.062 | 4.642 | 4.803 | 507,217 | +0.17(+3.58%) |
Nov 29, 2022 | 4.828 | 4.828 | 4.549 | 4.637 | 271,570 | -0.15(-3.22%) |
Nov 28, 2022 | 4.642 | 4.823 | 4.642 | 4.791 | 85,488 | -0.03(-0.58%) |
Nov 25, 2022 | 4.782 | 4.826 | 4.549 | 4.819 | 94,443 | +0.09(+1.86%) |
Nov 23, 2022 | 4.623 | 4.735 | 4.548 | 4.730 | 140,721 | +0.11(+2.31%) |
Nov 22, 2022 | 4.549 | 4.624 | 4.457 | 4.624 | 158,374 | +0.07(+1.63%) |
Nov 21, 2022 | 4.642 | 4.642 | 4.373 | 4.549 | 113,032 | +0.00(+0.00%) |
Nov 18, 2022 | 4.596 | 4.727 | 4.416 | 4.549 | 104,113 | +0.00(+0.00%) |
Nov 17, 2022 | 4.642 | 4.641 | 4.446 | 4.549 | 118,393 | -0.09(-2.00%) |
Nov 16, 2022 | 4.735 | 4.821 | 4.467 | 4.642 | 132,357 | -0.14(-2.91%) |
Nov 15, 2022 | 4.735 | 4.826 | 4.670 | 4.782 | 229,994 | +0.07(+1.58%) |
Nov 14, 2022 | 4.445 | 4.734 | 4.438 | 4.707 | 322,580 | +0.26(+5.89%) |
Nov 11, 2022 | 4.364 | 4.457 | 4.317 | 4.445 | 209,245 | +0.16(+3.73%) |
Nov 10, 2022 | 4.271 | 4.364 | 4.179 | 4.286 | 106,949 | +0.05(+1.09%) |
Nov 09, 2022 | 4.364 | 4.364 | 4.215 | 4.239 | 52,848 | -0.08(-1.81%) |
Nov 08, 2022 | 4.377 | 4.452 | 4.269 | 4.317 | 123,292 | -0.05(-1.06%) |
Nov 07, 2022 | 4.456 | 4.457 | 4.313 | 4.364 | 106,871 | -0.08(-1.74%) |
Nov 04, 2022 | 4.364 | 4.451 | 4.308 | 4.441 | 112,181 | +0.17(+3.98%) |
Nov 03, 2022 | 4.271 | 4.325 | 4.187 | 4.271 | 79,980 | +0.01(+0.28%) |
Nov 02, 2022 | 4.271 | 4.327 | 4.178 | 4.259 | 78,108 | -0.01(-0.28%) |
Nov 01, 2022 | 4.178 | 4.271 | 4.090 | 4.271 | 174,024 | +0.13(+3.14%) |
Oct 31, 2022 | 4.331 | 4.331 | 4.085 | 4.141 | 339,922 | -0.15(-3.46%) |
Oct 28, 2022 | 4.503 | 4.503 | 4.233 | 4.289 | 243,738 | -0.18(-3.97%) |
Oct 27, 2022 | 4.410 | 4.511 | 4.388 | 4.467 | 242,132 | -0.09(-1.98%) |
Oct 26, 2022 | 4.364 | 4.590 | 4.364 | 4.557 | 169,292 | +0.10(+2.16%) |
Oct 25, 2022 | 4.364 | 4.531 | 4.292 | 4.460 | 120,702 | +0.00(+0.02%) |
Oct 24, 2022 | 4.642 | 4.642 | 4.378 | 4.459 | 182,919 | -0.07(-1.58%) |
Oct 21, 2022 | 4.461 | 4.618 | 4.457 | 4.531 | 178,082 | -0.09(-1.95%) |
Oct 20, 2022 | 4.561 | 4.730 | 4.457 | 4.621 | 129,514 | +0.04(+0.91%) |
Oct 19, 2022 | 4.579 | 4.782 | 4.508 | 4.579 | 124,065 | -0.11(-2.26%) |
Oct 18, 2022 | 4.828 | 4.874 | 4.642 | 4.685 | 146,071 | +0.05(+1.02%) |
Oct 17, 2022 | 4.735 | 4.826 | 4.550 | 4.638 | 215,208 | +0.05(+1.09%) |
Oct 14, 2022 | 4.549 | 4.693 | 4.457 | 4.587 | 163,040 | +0.16(+3.50%) |
Oct 13, 2022 | 4.429 | 4.457 | 4.271 | 4.432 | 283,992 | -0.02(-0.44%) |
Oct 12, 2022 | 4.371 | 4.828 | 4.281 | 4.452 | 297,142 | +0.18(+4.22%) |
Oct 11, 2022 | 4.396 | 4.530 | 4.178 | 4.272 | 219,222 | -0.15(-3.36%) |
Oct 10, 2022 | 4.652 | 4.735 | 4.338 | 4.420 | 193,204 | -0.31(-6.65%) |
Oct 07, 2022 | 4.652 | 4.821 | 4.652 | 4.735 | 136,870 | +0.00(+0.00%) |
Oct 06, 2022 | 5.363 | 5.363 | 4.689 | 4.735 | 558,554 | -0.56(-10.53%) |
Oct 05, 2022 | 4.967 | 5.397 | 4.614 | 5.292 | 828,226 | +0.40(+8.18%) |
Oct 04, 2022 | 4.549 | 5.088 | 4.466 | 4.892 | 546,602 | +0.44(+9.98%) |