Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.810 | 3.930 | 3.700 | 3.930 | 2,544,747 | +0.16(+4.24%) |
Dec 29, 2022 | 3.650 | 3.800 | 3.605 | 3.770 | 2,635,928 | +0.19(+5.31%) |
Dec 28, 2022 | 3.540 | 3.700 | 3.470 | 3.580 | 1,716,850 | +0.03(+0.85%) |
Dec 27, 2022 | 3.760 | 3.760 | 3.460 | 3.550 | 2,231,581 | -0.17(-4.57%) |
Dec 23, 2022 | 3.810 | 3.810 | 3.675 | 3.720 | 854,951 | -0.11(-2.87%) |
Dec 22, 2022 | 3.830 | 3.875 | 3.670 | 3.830 | 1,440,721 | -0.07(-1.79%) |
Dec 21, 2022 | 3.980 | 4.010 | 3.850 | 3.900 | 840,344 | -0.03(-0.76%) |
Dec 20, 2022 | 4.030 | 4.125 | 3.880 | 3.930 | 1,239,367 | -0.15(-3.68%) |
Dec 19, 2022 | 4.340 | 4.356 | 3.990 | 4.080 | 1,266,495 | -0.26(-5.99%) |
Dec 16, 2022 | 4.400 | 4.520 | 4.320 | 4.340 | 1,037,407 | -0.07(-1.59%) |
Dec 15, 2022 | 4.530 | 4.560 | 4.400 | 4.410 | 762,835 | -0.20(-4.34%) |
Dec 14, 2022 | 4.740 | 4.755 | 4.545 | 4.610 | 712,771 | -0.12(-2.54%) |
Dec 13, 2022 | 5.000 | 5.050 | 4.645 | 4.730 | 766,519 | -0.06(-1.25%) |
Dec 12, 2022 | 4.700 | 4.845 | 4.590 | 4.790 | 583,100 | +0.08(+1.70%) |
Dec 09, 2022 | 4.760 | 5.020 | 4.710 | 4.710 | 607,285 | -0.10(-2.08%) |
Dec 08, 2022 | 4.950 | 5.010 | 4.650 | 4.810 | 819,692 | -0.12(-2.43%) |
Dec 07, 2022 | 5.010 | 5.045 | 4.870 | 4.930 | 734,477 | -0.17(-3.33%) |
Dec 06, 2022 | 5.400 | 5.430 | 5.050 | 5.100 | 1,021,068 | -0.32(-5.90%) |
Dec 05, 2022 | 5.470 | 5.520 | 5.340 | 5.420 | 760,288 | -0.05(-0.91%) |
Dec 02, 2022 | 5.350 | 5.500 | 5.280 | 5.470 | 824,681 | -0.04(-0.73%) |
Dec 01, 2022 | 5.390 | 5.600 | 5.210 | 5.510 | 1,596,414 | +0.14(+2.61%) |
Nov 30, 2022 | 5.100 | 5.420 | 5.075 | 5.370 | 6,122,516 | +0.26(+5.09%) |
Nov 29, 2022 | 5.180 | 5.205 | 5.020 | 5.110 | 862,034 | -0.07(-1.35%) |
Nov 28, 2022 | 5.350 | 5.395 | 5.170 | 5.180 | 731,590 | -0.26(-4.78%) |
Nov 25, 2022 | 5.230 | 5.480 | 5.140 | 5.440 | 483,382 | +0.14(+2.64%) |
Nov 23, 2022 | 5.260 | 5.335 | 5.130 | 5.300 | 744,262 | +0.07(+1.34%) |
Nov 22, 2022 | 4.990 | 5.260 | 4.950 | 5.230 | 821,194 | +0.22(+4.39%) |
Nov 21, 2022 | 5.130 | 5.130 | 4.835 | 5.010 | 1,065,938 | -0.17(-3.28%) |
Nov 18, 2022 | 5.370 | 5.395 | 5.030 | 5.180 | 838,246 | -0.10(-1.89%) |
Nov 17, 2022 | 5.320 | 5.400 | 5.147 | 5.280 | 1,102,333 | -0.15(-2.76%) |
Nov 16, 2022 | 5.540 | 5.610 | 5.315 | 5.430 | 1,095,430 | -0.12(-2.16%) |
Nov 15, 2022 | 5.600 | 5.712 | 5.450 | 5.550 | 1,666,197 | +0.10(+1.83%) |
Nov 14, 2022 | 5.390 | 5.590 | 5.140 | 5.450 | 1,824,879 | -0.01(-0.18%) |
Nov 11, 2022 | 5.120 | 5.495 | 5.110 | 5.460 | 3,158,273 | +0.41(+8.12%) |
Nov 10, 2022 | 4.620 | 5.120 | 4.620 | 5.050 | 3,204,250 | +0.62(+14.00%) |
Nov 09, 2022 | 4.450 | 4.520 | 4.150 | 4.430 | 2,359,469 | -0.15(-3.28%) |
Nov 08, 2022 | 4.710 | 4.720 | 4.450 | 4.580 | 1,511,183 | -0.03(-0.65%) |
Nov 07, 2022 | 4.610 | 4.740 | 4.530 | 4.610 | 1,153,913 | +0.01(+0.22%) |
Nov 04, 2022 | 4.610 | 4.660 | 4.485 | 4.600 | 716,787 | +0.09(+2.00%) |
Nov 03, 2022 | 4.450 | 4.700 | 4.450 | 4.510 | 678,202 | -0.03(-0.66%) |
Nov 02, 2022 | 4.810 | 4.870 | 4.540 | 4.540 | 872,434 | -0.14(-2.99%) |
Nov 01, 2022 | 5.120 | 5.125 | 4.670 | 4.680 | 894,071 | -0.33(-6.59%) |
Oct 31, 2022 | 4.670 | 5.030 | 4.625 | 5.010 | 2,745,784 | +0.29(+6.14%) |
Oct 28, 2022 | 4.510 | 4.730 | 4.350 | 4.720 | 1,547,224 | +0.29(+6.55%) |
Oct 27, 2022 | 4.610 | 4.635 | 4.420 | 4.430 | 820,128 | -0.13(-2.85%) |
Oct 26, 2022 | 4.560 | 4.840 | 4.479 | 4.560 | 1,444,329 | -0.08(-1.72%) |
Oct 25, 2022 | 4.510 | 4.740 | 4.507 | 4.640 | 1,209,751 | +0.11(+2.43%) |
Oct 24, 2022 | 4.710 | 4.725 | 4.405 | 4.530 | 2,156,545 | -0.15(-3.21%) |
Oct 21, 2022 | 4.560 | 4.780 | 4.490 | 4.680 | 1,312,575 | +0.08(+1.74%) |
Oct 20, 2022 | 4.500 | 4.690 | 4.500 | 4.600 | 880,775 | +0.07(+1.55%) |
Oct 19, 2022 | 4.600 | 4.600 | 4.445 | 4.530 | 1,074,432 | -0.12(-2.58%) |
Oct 18, 2022 | 4.850 | 4.915 | 4.560 | 4.650 | 2,779,706 | -0.06(-1.27%) |
Oct 17, 2022 | 4.760 | 4.785 | 4.660 | 4.710 | 902,823 | +0.14(+3.06%) |
Oct 14, 2022 | 4.780 | 4.835 | 4.530 | 4.570 | 780,111 | -0.17(-3.59%) |
Oct 13, 2022 | 4.320 | 4.740 | 4.252 | 4.740 | 1,382,726 | +0.20(+4.41%) |
Oct 12, 2022 | 4.620 | 4.620 | 4.410 | 4.540 | 697,206 | +0.02(+0.44%) |
Oct 11, 2022 | 4.750 | 4.840 | 4.480 | 4.520 | 1,121,566 | -0.29(-6.03%) |
Oct 10, 2022 | 5.040 | 5.040 | 4.765 | 4.810 | 771,234 | -0.24(-4.75%) |
Oct 07, 2022 | 5.320 | 5.320 | 5.030 | 5.050 | 911,354 | -0.38(-7.00%) |
Oct 06, 2022 | 5.350 | 5.520 | 5.330 | 5.430 | 1,075,990 | +0.05(+0.93%) |
Oct 05, 2022 | 5.400 | 5.425 | 5.180 | 5.380 | 614,337 | +0.01(+0.19%) |
Oct 04, 2022 | 5.430 | 5.580 | 5.360 | 5.370 | 1,179,894 | +0.09(+1.70%) |