Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.988 | 5.041 | 4.899 | 4.925 | 3,764,414 | -0.06(-1.25%) |
Dec 29, 2022 | 5.094 | 5.103 | 4.961 | 4.988 | 6,525,848 | +0.00(+0.00%) |
Dec 28, 2022 | 5.085 | 5.094 | 4.983 | 4.988 | 9,589,170 | -0.02(-0.36%) |
Dec 27, 2022 | 4.908 | 5.054 | 4.890 | 5.005 | 12,601,439 | +0.01(+0.18%) |
Dec 23, 2022 | 4.979 | 5.023 | 4.912 | 4.997 | 22,768,144 | -0.17(-3.27%) |
Dec 22, 2022 | 5.174 | 5.188 | 5.041 | 5.165 | 15,778,445 | -0.08(-1.53%) |
Dec 21, 2022 | 5.228 | 5.250 | 5.183 | 5.245 | 10,217,086 | +0.04(+0.85%) |
Dec 20, 2022 | 5.183 | 5.294 | 5.174 | 5.201 | 13,847,563 | +0.20(+4.09%) |
Dec 19, 2022 | 5.059 | 5.068 | 4.970 | 4.997 | 13,982,682 | -0.05(-1.06%) |
Dec 16, 2022 | 5.077 | 5.148 | 5.023 | 5.050 | 16,132,433 | -0.02(-0.35%) |
Dec 15, 2022 | 5.174 | 5.224 | 5.063 | 5.068 | 14,861,861 | -0.16(-3.06%) |
Dec 14, 2022 | 5.121 | 5.263 | 5.112 | 5.228 | 11,617,144 | +0.03(+0.51%) |
Dec 13, 2022 | 5.343 | 5.370 | 5.192 | 5.201 | 14,683,940 | -0.07(-1.35%) |
Dec 12, 2022 | 5.157 | 5.285 | 5.108 | 5.272 | 12,102,036 | -0.05(-1.00%) |
Dec 09, 2022 | 5.299 | 5.397 | 5.281 | 5.325 | 15,677,260 | +0.04(+0.84%) |
Dec 08, 2022 | 5.352 | 5.405 | 5.272 | 5.281 | 10,950,433 | -0.04(-0.83%) |
Dec 07, 2022 | 5.290 | 5.352 | 5.214 | 5.325 | 13,775,227 | +0.05(+1.01%) |
Dec 06, 2022 | 5.334 | 5.388 | 5.197 | 5.272 | 20,520,552 | +0.07(+1.37%) |
Dec 05, 2022 | 5.299 | 5.317 | 5.165 | 5.201 | 15,149,300 | -0.14(-2.66%) |
Dec 02, 2022 | 5.317 | 5.441 | 5.290 | 5.343 | 15,622,084 | +0.05(+1.01%) |
Dec 01, 2022 | 5.334 | 5.383 | 5.245 | 5.290 | 17,566,496 | -0.13(-2.46%) |
Nov 30, 2022 | 5.334 | 5.521 | 5.325 | 5.423 | 40,518,684 | +0.16(+3.04%) |
Nov 29, 2022 | 5.077 | 5.272 | 5.068 | 5.263 | 20,512,316 | +0.39(+8.03%) |
Nov 28, 2022 | 4.801 | 4.943 | 4.783 | 4.872 | 12,736,316 | -0.06(-1.26%) |
Nov 25, 2022 | 4.979 | 5.032 | 4.890 | 4.934 | 6,428,641 | +0.05(+1.09%) |
Nov 23, 2022 | 4.774 | 4.881 | 4.734 | 4.881 | 13,071,522 | +0.04(+0.92%) |
Nov 22, 2022 | 4.765 | 4.854 | 4.712 | 4.836 | 21,720,876 | +0.14(+2.90%) |
Nov 21, 2022 | 4.617 | 4.712 | 4.553 | 4.700 | 16,912,676 | +0.08(+1.79%) |
Nov 18, 2022 | 4.708 | 4.717 | 4.572 | 4.617 | 16,602,362 | -0.04(-0.89%) |
Nov 17, 2022 | 4.593 | 4.667 | 4.521 | 4.659 | 20,548,394 | -0.06(-1.23%) |
Nov 16, 2022 | 4.816 | 4.882 | 4.659 | 4.717 | 16,018,621 | -0.18(-3.71%) |
Nov 15, 2022 | 4.898 | 4.964 | 4.869 | 4.898 | 9,912,896 | +0.03(+0.68%) |
Nov 14, 2022 | 4.816 | 4.956 | 4.799 | 4.865 | 21,971,878 | +0.03(+0.68%) |
Nov 11, 2022 | 4.617 | 4.869 | 4.593 | 4.832 | 28,897,566 | +0.43(+9.76%) |
Nov 10, 2022 | 4.419 | 4.498 | 4.328 | 4.403 | 20,998,804 | -0.14(-3.09%) |
Nov 09, 2022 | 4.535 | 4.642 | 4.485 | 4.543 | 22,163,706 | +0.17(+3.77%) |
Nov 08, 2022 | 4.271 | 4.419 | 4.262 | 4.378 | 18,214,536 | +0.11(+2.51%) |
Nov 07, 2022 | 4.345 | 4.370 | 4.221 | 4.271 | 18,410,864 | -0.13(-3.00%) |
Nov 04, 2022 | 4.411 | 4.507 | 4.328 | 4.403 | 15,562,726 | +0.27(+6.60%) |
Nov 03, 2022 | 4.089 | 4.188 | 4.060 | 4.130 | 10,083,158 | +0.08(+2.04%) |
Nov 02, 2022 | 4.237 | 4.039 | 4.047 | 7,879,759 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.163 | 4.279 | 4.085 | 4.237 | 20,653,366 | +0.12(+3.01%) |
Oct 31, 2022 | 3.932 | 4.151 | 3.911 | 4.114 | 16,767,179 | +0.13(+3.32%) |
Oct 28, 2022 | 4.023 | 4.043 | 3.837 | 3.981 | 23,377,050 | -0.15(-3.60%) |
Oct 27, 2022 | 4.072 | 4.221 | 4.002 | 4.130 | 17,831,208 | +0.02(+0.60%) |
Oct 26, 2022 | 4.105 | 4.196 | 4.064 | 4.105 | 16,008,706 | -0.03(-0.80%) |
Oct 25, 2022 | 4.138 | 4.217 | 4.114 | 4.138 | 11,040,816 | -0.06(-1.38%) |
Oct 24, 2022 | 4.188 | 4.229 | 4.138 | 4.196 | 12,577,954 | -0.10(-2.31%) |
Oct 21, 2022 | 4.155 | 4.357 | 4.126 | 4.295 | 16,907,664 | +0.13(+3.17%) |
Oct 20, 2022 | 4.023 | 4.221 | 4.010 | 4.163 | 15,009,624 | +0.14(+3.49%) |
Oct 19, 2022 | 4.081 | 4.122 | 4.014 | 4.023 | 10,915,208 | -0.07(-1.62%) |
Oct 18, 2022 | 4.114 | 4.142 | 4.014 | 4.089 | 11,124,934 | +0.08(+2.06%) |
Oct 17, 2022 | 3.981 | 4.047 | 3.973 | 4.006 | 9,517,031 | +0.08(+2.11%) |
Oct 14, 2022 | 4.056 | 4.072 | 3.899 | 3.924 | 10,849,370 | -0.15(-3.65%) |
Oct 13, 2022 | 3.957 | 4.114 | 3.916 | 4.072 | 12,425,605 | +0.08(+2.07%) |
Oct 12, 2022 | 4.072 | 4.072 | 3.965 | 3.990 | 5,556,790 | -0.08(-2.03%) |
Oct 11, 2022 | 4.056 | 4.130 | 4.014 | 4.072 | 8,890,485 | +0.01(+0.20%) |
Oct 10, 2022 | 4.105 | 4.130 | 4.064 | 4.064 | 11,431,035 | +0.03(+0.82%) |
Oct 07, 2022 | 4.047 | 4.151 | 4.014 | 4.031 | 19,413,256 | -0.03(-0.81%) |
Oct 06, 2022 | 4.039 | 4.105 | 4.023 | 4.064 | 11,759,739 | +0.03(+0.82%) |
Oct 05, 2022 | 4.039 | 4.081 | 3.957 | 4.031 | 12,247,851 | -0.06(-1.41%) |
Oct 04, 2022 | 4.097 | 4.163 | 4.039 | 4.089 | 15,272,931 | +0.07(+1.85%) |