Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.300 | 0 | +0.16(+3.86%) | |||
Dec 29, 2022 | 4.040 | 4.140 | 4.000 | 4.140 | 1,116 | +0.09(+2.22%) |
Dec 28, 2022 | 4.290 | 4.300 | 4.010 | 4.050 | 5,893 | -0.26(-6.03%) |
Dec 22, 2022 | 4.310 | 0 | -0.09(-2.05%) | |||
Dec 21, 2022 | 4.300 | 4.400 | 4.300 | 4.400 | 1,532 | +0.00(+0.00%) |
Dec 20, 2022 | 4.470 | 4.480 | 4.400 | 4.400 | 2,745 | -0.10(-2.22%) |
Dec 19, 2022 | 4.510 | 4.510 | 4.500 | 4.500 | 4,821 | -0.04(-0.88%) |
Dec 16, 2022 | 4.520 | 4.570 | 4.500 | 4.540 | 10,085 | +0.04(+0.89%) |
Dec 15, 2022 | 4.890 | 4.890 | 4.500 | 4.500 | 14,011 | -0.38(-7.79%) |
Dec 14, 2022 | 4.950 | 4.950 | 4.590 | 4.880 | 7,320 | -0.14(-2.79%) |
Dec 13, 2022 | 5.090 | 5.090 | 4.940 | 5.020 | 2,875 | -0.11(-2.14%) |
Dec 12, 2022 | 5.090 | 5.130 | 5.090 | 5.130 | 852 | -0.12(-2.29%) |
Dec 09, 2022 | 5.250 | 5.440 | 5.250 | 5.250 | 1,002 | +0.02(+0.38%) |
Dec 08, 2022 | 5.060 | 5.230 | 5.060 | 5.230 | 1,429 | +0.15(+2.95%) |
Dec 07, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 301 | -0.12(-2.31%) |
Dec 06, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 797 | -0.01(-0.19%) |
Dec 05, 2022 | 5.270 | 5.270 | 5.150 | 5.210 | 3,129 | +0.04(+0.77%) |
Dec 02, 2022 | 5.120 | 5.300 | 5.120 | 5.170 | 1,200 | -0.01(-0.19%) |
Dec 01, 2022 | 5.120 | 5.210 | 5.070 | 5.180 | 1,490 | -0.09(-1.71%) |
Nov 30, 2022 | 4.950 | 5.270 | 4.950 | 5.270 | 1,541 | +0.23(+4.56%) |
Nov 29, 2022 | 4.950 | 5.210 | 4.950 | 5.040 | 4,028 | +0.13(+2.65%) |
Nov 28, 2022 | 5.030 | 5.030 | 4.910 | 4.910 | 4,401 | -0.11(-2.19%) |
Nov 25, 2022 | 4.990 | 5.290 | 4.920 | 5.020 | 4,101 | +0.05(+1.01%) |
Nov 23, 2022 | 4.970 | 25 | +0.11(+2.26%) | |||
Nov 22, 2022 | 4.800 | 4.860 | 4.800 | 4.860 | 832 | +0.02(+0.41%) |
Nov 21, 2022 | 4.960 | 4.960 | 4.810 | 4.840 | 1,322 | -0.05(-1.02%) |
Nov 18, 2022 | 4.660 | 5.030 | 4.660 | 4.890 | 1,606 | +0.09(+1.87%) |
Nov 17, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 171 | +0.00(+0.00%) |
Nov 16, 2022 | 5.040 | 5.100 | 4.800 | 4.800 | 1,404 | -0.12(-2.44%) |
Nov 15, 2022 | 4.980 | 5.020 | 4.880 | 4.920 | 800 | +0.12(+2.50%) |
Nov 14, 2022 | 5.090 | 5.100 | 4.800 | 4.800 | 2,195 | -0.12(-2.44%) |
Nov 11, 2022 | 4.950 | 5.060 | 4.920 | 4.920 | 3,316 | -0.03(-0.61%) |
Nov 10, 2022 | 4.990 | 5.070 | 4.950 | 4.950 | 1,935 | +0.06(+1.23%) |
Nov 09, 2022 | 5.100 | 5.100 | 4.750 | 4.890 | 9,101 | -0.39(-7.39%) |
Nov 08, 2022 | 5.310 | 5.310 | 5.000 | 5.280 | 4,201 | -0.18(-3.30%) |
Nov 07, 2022 | 5.810 | 5.810 | 5.460 | 5.460 | 400 | -0.08(-1.44%) |
Nov 04, 2022 | 5.450 | 5.700 | 5.450 | 5.540 | 658 | +0.28(+5.32%) |
Nov 03, 2022 | 5.550 | 5.550 | 5.260 | 5.260 | 1,054 | -0.32(-5.73%) |
Nov 02, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 201 | -0.17(-2.96%) |
Nov 01, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.16(+2.86%) |
Oct 31, 2022 | 5.590 | 5.590 | 5.590 | 5.590 | 144 | +0.00(+0.00%) |
Oct 28, 2022 | 5.800 | 5.800 | 5.590 | 5.590 | 601 | -0.25(-4.28%) |
Oct 26, 2022 | 5.840 | 12 | +0.19(+3.36%) | |||
Oct 25, 2022 | 5.330 | 5.830 | 5.330 | 5.650 | 3,087 | +0.32(+6.00%) |
Oct 21, 2022 | 5.330 | 97 | +0.23(+4.51%) | |||
Oct 20, 2022 | 5.150 | 5.150 | 5.100 | 5.100 | 604 | -0.05(-0.97%) |
Oct 19, 2022 | 5.050 | 5.150 | 4.930 | 5.150 | 1,100 | -0.01(-0.19%) |
Oct 18, 2022 | 5.090 | 5.160 | 5.090 | 5.160 | 601 | +0.17(+3.41%) |
Oct 17, 2022 | 4.990 | 4.990 | 4.990 | 4.990 | 122 | -0.05(-0.99%) |
Oct 12, 2022 | 5.040 | 3 | -0.02(-0.40%) | |||
Oct 11, 2022 | 5.170 | 5.170 | 4.990 | 5.060 | 8,884 | -0.14(-2.69%) |
Oct 07, 2022 | 5.200 | 0 | +0.01(+0.19%) | |||
Oct 06, 2022 | 5.490 | 5.490 | 5.190 | 5.190 | 671 | -0.26(-4.77%) |
Oct 05, 2022 | 5.410 | 5.480 | 5.410 | 5.450 | 855 | +0.13(+2.44%) |
Oct 04, 2022 | 5.080 | 5.400 | 5.080 | 5.320 | 2,604 | +0.16(+3.10%) |