Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.890 | 5.385 | 4.870 | 5.300 | 2,093,406 | +0.16(+3.11%) |
Dec 29, 2022 | 4.900 | 5.200 | 4.819 | 5.140 | 467,298 | +0.33(+6.86%) |
Dec 28, 2022 | 5.130 | 5.200 | 4.810 | 4.810 | 430,109 | -0.48(-9.07%) |
Dec 27, 2022 | 5.060 | 5.350 | 5.040 | 5.290 | 513,495 | +0.28(+5.59%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.010 | 5.010 | 295,845 | -0.21(-4.02%) |
Dec 22, 2022 | 5.390 | 5.438 | 5.151 | 5.220 | 581,173 | -0.24(-4.40%) |
Dec 21, 2022 | 4.950 | 5.490 | 4.870 | 5.460 | 848,176 | +0.49(+9.86%) |
Dec 20, 2022 | 4.800 | 5.034 | 4.720 | 4.970 | 487,839 | +0.04(+0.81%) |
Dec 19, 2022 | 5.130 | 5.130 | 4.860 | 4.930 | 514,111 | -0.22(-4.27%) |
Dec 16, 2022 | 5.270 | 5.440 | 5.150 | 5.150 | 783,683 | -0.09(-1.72%) |
Dec 15, 2022 | 5.450 | 5.600 | 5.200 | 5.240 | 967,852 | -0.26(-4.73%) |
Dec 14, 2022 | 5.310 | 5.520 | 5.060 | 5.500 | 1,081,708 | +0.24(+4.56%) |
Dec 13, 2022 | 5.240 | 5.590 | 5.150 | 5.260 | 981,964 | +0.24(+4.78%) |
Dec 12, 2022 | 5.550 | 5.580 | 4.850 | 5.020 | 1,891,614 | -0.78(-13.45%) |
Dec 09, 2022 | 5.080 | 6.060 | 4.955 | 5.800 | 2,702,081 | +0.62(+11.97%) |
Dec 08, 2022 | 4.790 | 5.250 | 4.700 | 5.180 | 1,394,937 | +0.61(+13.35%) |
Dec 07, 2022 | 4.510 | 4.580 | 4.350 | 4.570 | 823,567 | -0.10(-2.14%) |
Dec 06, 2022 | 4.820 | 4.880 | 4.540 | 4.670 | 996,169 | -0.11(-2.30%) |
Dec 05, 2022 | 5.170 | 5.270 | 4.680 | 4.780 | 1,678,021 | -0.30(-5.91%) |
Dec 02, 2022 | 4.300 | 5.140 | 4.300 | 5.080 | 2,292,480 | +0.74(+17.05%) |
Dec 01, 2022 | 4.300 | 4.455 | 4.200 | 4.340 | 564,476 | +0.00(+0.00%) |
Nov 30, 2022 | 4.000 | 4.560 | 4.000 | 4.340 | 2,802,611 | +0.32(+7.96%) |
Nov 29, 2022 | 4.540 | 4.540 | 3.910 | 4.020 | 1,297,529 | -0.15(-3.60%) |
Nov 28, 2022 | 4.000 | 4.380 | 4.000 | 4.170 | 1,032,337 | +0.14(+3.47%) |
Nov 25, 2022 | 4.010 | 4.060 | 3.910 | 4.030 | 300,642 | -0.08(-1.95%) |
Nov 23, 2022 | 4.060 | 4.185 | 4.010 | 4.110 | 553,161 | +0.08(+1.99%) |
Nov 22, 2022 | 3.930 | 4.060 | 3.910 | 4.030 | 474,871 | -0.06(-1.47%) |
Nov 21, 2022 | 4.120 | 4.145 | 3.935 | 4.090 | 846,731 | -0.13(-3.08%) |
Nov 18, 2022 | 4.530 | 4.640 | 4.070 | 4.220 | 1,311,138 | -0.38(-8.26%) |
Nov 17, 2022 | 4.000 | 4.820 | 4.000 | 4.600 | 1,845,513 | +0.42(+10.05%) |
Nov 16, 2022 | 4.370 | 4.410 | 4.135 | 4.180 | 677,388 | -0.22(-5.00%) |
Nov 15, 2022 | 4.160 | 4.490 | 4.150 | 4.400 | 2,256,644 | +0.46(+11.68%) |
Nov 14, 2022 | 4.020 | 4.110 | 3.600 | 3.940 | 2,247,467 | -0.01(-0.25%) |
Nov 11, 2022 | 3.940 | 4.030 | 3.875 | 3.950 | 1,650,839 | +0.21(+5.61%) |
Nov 10, 2022 | 3.700 | 3.849 | 3.660 | 3.740 | 1,086,451 | +0.31(+9.04%) |
Nov 09, 2022 | 3.960 | 4.035 | 3.410 | 3.430 | 1,499,595 | -0.68(-16.55%) |
Nov 08, 2022 | 4.210 | 4.260 | 4.015 | 4.110 | 484,047 | -0.11(-2.61%) |
Nov 07, 2022 | 4.260 | 4.400 | 4.185 | 4.220 | 579,807 | +0.00(+0.00%) |
Nov 04, 2022 | 4.340 | 4.340 | 4.125 | 4.220 | 590,535 | +0.23(+5.76%) |
Nov 03, 2022 | 3.900 | 4.180 | 3.800 | 3.990 | 523,459 | -0.01(-0.25%) |
Nov 02, 2022 | 4.120 | 4.170 | 3.940 | 4.000 | 478,516 | -0.01(-0.25%) |
Nov 01, 2022 | 4.240 | 4.271 | 4.000 | 4.010 | 503,987 | +0.07(+1.78%) |
Oct 31, 2022 | 3.980 | 4.110 | 3.900 | 3.940 | 463,723 | -0.11(-2.72%) |
Oct 28, 2022 | 4.110 | 4.200 | 3.890 | 4.050 | 618,302 | -0.20(-4.71%) |
Oct 27, 2022 | 4.560 | 4.600 | 4.220 | 4.250 | 737,898 | -0.39(-8.41%) |
Oct 26, 2022 | 4.470 | 4.890 | 4.440 | 4.640 | 457,672 | +0.19(+4.27%) |
Oct 25, 2022 | 4.470 | 4.630 | 4.395 | 4.450 | 548,770 | +0.15(+3.49%) |
Oct 24, 2022 | 4.240 | 4.340 | 3.880 | 4.300 | 765,863 | -0.24(-5.29%) |
Oct 21, 2022 | 4.610 | 4.664 | 4.340 | 4.540 | 1,084,613 | -0.20(-4.22%) |
Oct 20, 2022 | 4.920 | 5.080 | 4.730 | 4.740 | 573,936 | -0.21(-4.24%) |
Oct 19, 2022 | 5.350 | 5.360 | 4.920 | 4.950 | 410,327 | -0.53(-9.67%) |
Oct 18, 2022 | 5.590 | 5.690 | 5.340 | 5.480 | 581,174 | +0.05(+0.92%) |
Oct 17, 2022 | 5.310 | 5.500 | 5.250 | 5.430 | 537,040 | +0.25(+4.83%) |
Oct 14, 2022 | 5.390 | 5.492 | 5.180 | 5.180 | 242,136 | -0.18(-3.36%) |
Oct 13, 2022 | 5.090 | 5.420 | 5.010 | 5.360 | 509,012 | +0.00(+0.00%) |
Oct 12, 2022 | 5.190 | 5.380 | 5.010 | 5.360 | 346,917 | +0.10(+1.90%) |
Oct 11, 2022 | 5.450 | 5.602 | 5.180 | 5.260 | 686,362 | -0.28(-5.05%) |
Oct 10, 2022 | 5.770 | 5.860 | 5.440 | 5.540 | 398,497 | -0.37(-6.26%) |
Oct 07, 2022 | 6.120 | 6.120 | 5.850 | 5.910 | 165,562 | -0.35(-5.59%) |
Oct 06, 2022 | 6.450 | 6.520 | 6.200 | 6.260 | 186,902 | -0.23(-3.54%) |
Oct 05, 2022 | 6.500 | 6.530 | 6.310 | 6.490 | 186,698 | +0.03(+0.46%) |
Oct 04, 2022 | 6.270 | 6.510 | 6.155 | 6.460 | 451,252 | +0.43(+7.13%) |