Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.820 | 5.140 | 4.820 | 5.100 | 155,237 | +0.23(+4.72%) |
Dec 29, 2022 | 4.740 | 4.920 | 4.712 | 4.870 | 111,296 | +0.12(+2.53%) |
Dec 28, 2022 | 4.810 | 4.950 | 4.725 | 4.750 | 180,020 | -0.07(-1.45%) |
Dec 27, 2022 | 4.760 | 4.950 | 4.660 | 4.820 | 153,868 | +0.09(+1.90%) |
Dec 23, 2022 | 4.590 | 4.850 | 4.550 | 4.730 | 223,715 | +0.10(+2.16%) |
Dec 22, 2022 | 4.540 | 4.630 | 4.380 | 4.630 | 274,562 | +0.08(+1.76%) |
Dec 21, 2022 | 4.700 | 4.790 | 4.550 | 4.550 | 194,761 | -0.12(-2.57%) |
Dec 20, 2022 | 4.680 | 4.730 | 4.570 | 4.670 | 313,017 | -0.06(-1.27%) |
Dec 19, 2022 | 5.050 | 5.085 | 4.720 | 4.730 | 314,729 | -0.32(-6.34%) |
Dec 16, 2022 | 4.960 | 5.070 | 4.880 | 5.050 | 384,636 | +0.03(+0.60%) |
Dec 15, 2022 | 5.050 | 5.081 | 4.980 | 5.020 | 231,564 | -0.08(-1.57%) |
Dec 14, 2022 | 5.060 | 5.225 | 5.030 | 5.100 | 514,911 | +0.02(+0.39%) |
Dec 13, 2022 | 5.230 | 5.230 | 5.070 | 5.080 | 423,429 | -0.02(-0.39%) |
Dec 12, 2022 | 5.160 | 5.160 | 5.040 | 5.100 | 306,866 | -0.07(-1.35%) |
Dec 09, 2022 | 5.200 | 5.230 | 5.128 | 5.170 | 165,047 | -0.05(-0.96%) |
Dec 08, 2022 | 5.320 | 5.350 | 5.180 | 5.220 | 284,198 | -0.07(-1.32%) |
Dec 07, 2022 | 5.070 | 5.300 | 5.030 | 5.290 | 291,427 | +0.18(+3.52%) |
Dec 06, 2022 | 5.220 | 5.280 | 5.000 | 5.110 | 176,298 | -0.13(-2.48%) |
Dec 05, 2022 | 5.330 | 5.360 | 5.130 | 5.240 | 254,018 | -0.13(-2.42%) |
Dec 02, 2022 | 5.300 | 5.410 | 5.280 | 5.370 | 118,363 | +0.00(+0.00%) |
Dec 01, 2022 | 5.320 | 5.370 | 5.260 | 5.370 | 811,508 | +0.07(+1.32%) |
Nov 30, 2022 | 5.270 | 5.310 | 5.090 | 5.300 | 264,550 | +0.05(+0.95%) |
Nov 29, 2022 | 5.170 | 5.270 | 5.150 | 5.250 | 158,512 | +0.10(+1.94%) |
Nov 28, 2022 | 5.030 | 5.160 | 5.000 | 5.150 | 277,070 | +0.06(+1.18%) |
Nov 25, 2022 | 5.080 | 5.140 | 4.990 | 5.090 | 167,363 | +0.04(+0.79%) |
Nov 23, 2022 | 5.290 | 5.295 | 4.960 | 5.050 | 779,835 | -0.27(-5.08%) |
Nov 22, 2022 | 5.260 | 5.370 | 5.220 | 5.320 | 495,206 | +0.00(+0.00%) |
Nov 21, 2022 | 5.180 | 5.460 | 5.180 | 5.320 | 324,441 | +0.11(+2.11%) |
Nov 18, 2022 | 5.380 | 5.460 | 5.055 | 5.210 | 899,571 | -0.09(-1.70%) |
Nov 17, 2022 | 5.250 | 5.410 | 5.240 | 5.300 | 1,057,609 | -0.05(-0.93%) |
Nov 16, 2022 | 5.380 | 5.530 | 5.250 | 5.350 | 1,080,131 | -0.15(-2.73%) |
Nov 15, 2022 | 5.270 | 5.630 | 5.175 | 5.500 | 5,311,967 | -0.85(-13.39%) |
Nov 14, 2022 | 6.050 | 6.500 | 6.000 | 6.350 | 219,422 | +0.24(+3.93%) |
Nov 11, 2022 | 5.740 | 6.227 | 5.720 | 6.110 | 293,483 | +0.31(+5.34%) |
Nov 10, 2022 | 5.640 | 5.960 | 5.640 | 5.800 | 281,569 | +0.34(+6.23%) |
Nov 09, 2022 | 6.950 | 6.950 | 5.340 | 5.460 | 769,283 | -1.48(-21.33%) |
Nov 08, 2022 | 7.220 | 7.240 | 6.890 | 6.940 | 315,485 | -0.18(-2.53%) |
Nov 07, 2022 | 7.000 | 7.210 | 6.890 | 7.120 | 142,382 | +0.18(+2.59%) |
Nov 04, 2022 | 6.830 | 6.960 | 6.697 | 6.940 | 88,257 | +0.22(+3.27%) |
Nov 03, 2022 | 6.730 | 6.840 | 6.446 | 6.720 | 83,948 | -0.01(-0.15%) |
Nov 02, 2022 | 6.860 | 6.950 | 6.680 | 6.730 | 144,209 | -0.17(-2.46%) |
Nov 01, 2022 | 6.810 | 6.910 | 6.570 | 6.900 | 134,284 | +0.18(+2.68%) |
Oct 31, 2022 | 6.360 | 6.840 | 6.280 | 6.720 | 112,553 | +0.34(+5.33%) |
Oct 28, 2022 | 6.180 | 6.480 | 6.140 | 6.380 | 158,005 | +0.16(+2.57%) |
Oct 27, 2022 | 6.360 | 6.560 | 6.160 | 6.220 | 119,692 | -0.16(-2.51%) |
Oct 26, 2022 | 6.380 | 6.480 | 6.260 | 6.380 | 100,357 | +0.06(+0.95%) |
Oct 25, 2022 | 6.420 | 6.550 | 6.270 | 6.320 | 117,812 | -0.12(-1.86%) |
Oct 24, 2022 | 6.290 | 6.480 | 6.090 | 6.440 | 96,339 | +0.18(+2.88%) |
Oct 21, 2022 | 6.160 | 6.270 | 6.100 | 6.260 | 81,540 | +0.10(+1.62%) |
Oct 20, 2022 | 6.110 | 6.325 | 6.020 | 6.160 | 94,905 | +0.02(+0.33%) |
Oct 19, 2022 | 5.990 | 6.150 | 5.950 | 6.140 | 132,833 | -0.01(-0.16%) |
Oct 18, 2022 | 6.240 | 6.300 | 6.080 | 6.150 | 162,983 | +0.07(+1.15%) |
Oct 17, 2022 | 6.040 | 6.150 | 5.930 | 6.080 | 99,959 | +0.21(+3.58%) |
Oct 14, 2022 | 6.060 | 6.150 | 5.830 | 5.870 | 98,703 | -0.10(-1.68%) |
Oct 13, 2022 | 5.740 | 6.015 | 5.640 | 5.970 | 79,884 | +0.07(+1.19%) |
Oct 12, 2022 | 5.840 | 6.010 | 5.775 | 5.900 | 98,557 | -0.03(-0.51%) |
Oct 11, 2022 | 5.670 | 6.030 | 5.577 | 5.930 | 134,975 | +0.25(+4.40%) |
Oct 10, 2022 | 5.930 | 5.930 | 5.640 | 5.680 | 94,801 | -0.25(-4.22%) |
Oct 07, 2022 | 5.880 | 5.960 | 5.740 | 5.930 | 142,085 | -0.07(-1.17%) |
Oct 06, 2022 | 5.750 | 6.000 | 5.750 | 6.000 | 227,708 | +0.21(+3.63%) |
Oct 05, 2022 | 5.660 | 5.820 | 5.530 | 5.790 | 197,959 | -0.03(-0.52%) |
Oct 04, 2022 | 5.500 | 5.830 | 5.500 | 5.820 | 223,043 | +0.52(+9.81%) |