Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.421 | 5.446 | 5.385 | 5.403 | 1,030,596 | -0.04(-0.66%) |
Dec 29, 2022 | 5.439 | 5.457 | 5.421 | 5.439 | 1,388,145 | +0.05(+1.00%) |
Dec 28, 2022 | 5.403 | 5.421 | 5.372 | 5.385 | 1,154,107 | -0.01(-0.17%) |
Dec 27, 2022 | 5.385 | 5.394 | 5.358 | 5.394 | 1,326,310 | -0.01(-0.17%) |
Dec 23, 2022 | 5.322 | 5.403 | 5.322 | 5.403 | 1,069,435 | +0.03(+0.50%) |
Dec 22, 2022 | 5.385 | 5.394 | 5.313 | 5.376 | 1,132,341 | -0.04(-0.83%) |
Dec 21, 2022 | 5.376 | 5.421 | 5.360 | 5.421 | 1,506,150 | +0.13(+2.38%) |
Dec 20, 2022 | 5.259 | 5.322 | 5.252 | 5.295 | 1,525,293 | +0.17(+3.33%) |
Dec 19, 2022 | 5.107 | 5.143 | 5.098 | 5.125 | 1,571,761 | +0.00(+0.00%) |
Dec 16, 2022 | 5.107 | 5.147 | 5.084 | 5.125 | 2,935,307 | +0.07(+1.42%) |
Dec 15, 2022 | 5.152 | 5.152 | 5.038 | 5.053 | 2,883,040 | -0.22(-4.26%) |
Dec 14, 2022 | 5.250 | 5.331 | 5.241 | 5.277 | 3,238,892 | +0.01(+0.17%) |
Dec 13, 2022 | 5.322 | 5.331 | 5.241 | 5.268 | 3,009,484 | +0.06(+1.21%) |
Dec 12, 2022 | 5.179 | 5.205 | 5.143 | 5.205 | 1,863,591 | +0.01(+0.17%) |
Dec 09, 2022 | 5.179 | 5.228 | 5.179 | 5.196 | 1,402,491 | +0.02(+0.35%) |
Dec 08, 2022 | 5.214 | 5.214 | 5.161 | 5.179 | 1,502,959 | +0.00(+0.00%) |
Dec 07, 2022 | 5.196 | 5.223 | 5.156 | 5.179 | 1,319,175 | +0.00(+0.00%) |
Dec 06, 2022 | 5.214 | 5.241 | 5.143 | 5.179 | 1,715,445 | +0.00(+0.00%) |
Dec 05, 2022 | 5.259 | 5.294 | 5.170 | 5.179 | 1,593,052 | -0.12(-2.21%) |
Dec 02, 2022 | 5.232 | 5.295 | 5.232 | 5.295 | 973,790 | +0.06(+1.20%) |
Dec 01, 2022 | 5.304 | 5.304 | 5.201 | 5.232 | 1,681,973 | -0.04(-0.68%) |
Nov 30, 2022 | 5.205 | 5.268 | 5.134 | 5.268 | 2,838,714 | +0.06(+1.21%) |
Nov 29, 2022 | 5.188 | 5.250 | 5.161 | 5.205 | 2,641,770 | +0.09(+1.76%) |
Nov 28, 2022 | 5.188 | 5.212 | 5.116 | 5.116 | 1,688,742 | -0.13(-2.57%) |
Nov 25, 2022 | 5.196 | 5.259 | 5.196 | 5.250 | 1,070,653 | +0.12(+2.28%) |
Nov 23, 2022 | 5.125 | 5.161 | 5.102 | 5.134 | 1,157,980 | +0.01(+0.18%) |
Nov 22, 2022 | 5.044 | 5.125 | 5.035 | 5.125 | 1,091,220 | +0.11(+2.15%) |
Nov 21, 2022 | 4.990 | 5.035 | 4.990 | 5.017 | 1,307,516 | -0.03(-0.53%) |
Nov 18, 2022 | 5.035 | 5.053 | 5.003 | 5.044 | 1,106,544 | +0.06(+1.26%) |
Nov 17, 2022 | 4.909 | 4.981 | 4.909 | 4.981 | 1,463,641 | +0.01(+0.18%) |
Nov 16, 2022 | 5.017 | 5.026 | 4.958 | 4.972 | 1,331,015 | +0.00(+0.00%) |
Nov 15, 2022 | 5.035 | 5.053 | 4.900 | 4.972 | 3,026,482 | +0.01(+0.18%) |
Nov 14, 2022 | 4.945 | 5.017 | 4.936 | 4.963 | 1,636,331 | +0.02(+0.36%) |
Nov 11, 2022 | 4.900 | 4.954 | 4.873 | 4.945 | 1,449,919 | +0.07(+1.48%) |
Nov 10, 2022 | 4.783 | 4.873 | 4.747 | 4.873 | 1,695,916 | +0.15(+3.24%) |
Nov 09, 2022 | 4.765 | 4.819 | 4.720 | 4.720 | 1,081,262 | -0.09(-1.87%) |
Nov 08, 2022 | 4.792 | 4.823 | 4.765 | 4.810 | 3,493,078 | +0.00(+0.00%) |
Nov 07, 2022 | 4.792 | 4.810 | 4.765 | 4.810 | 1,350,995 | +0.02(+0.38%) |
Nov 04, 2022 | 4.720 | 4.792 | 4.671 | 4.792 | 2,630,528 | +0.18(+3.90%) |
Nov 03, 2022 | 4.531 | 4.621 | 4.522 | 4.612 | 4,736,699 | -0.04(-0.77%) |
Nov 02, 2022 | 4.729 | 4.778 | 4.639 | 4.648 | 1,657,302 | -0.04(-0.96%) |
Nov 01, 2022 | 4.702 | 4.715 | 4.644 | 4.693 | 2,458,969 | +0.06(+1.36%) |
Oct 31, 2022 | 4.585 | 4.636 | 4.585 | 4.630 | 1,689,771 | -0.07(-1.53%) |
Oct 28, 2022 | 4.603 | 4.711 | 4.585 | 4.702 | 1,439,205 | +0.03(+0.58%) |
Oct 27, 2022 | 4.666 | 4.738 | 4.657 | 4.675 | 1,394,164 | -0.03(-0.57%) |
Oct 26, 2022 | 4.684 | 4.729 | 4.653 | 4.702 | 1,641,522 | +0.02(+0.38%) |
Oct 25, 2022 | 4.612 | 4.689 | 4.603 | 4.684 | 1,490,336 | +0.06(+1.36%) |
Oct 24, 2022 | 4.558 | 4.639 | 4.558 | 4.621 | 2,013,501 | +0.15(+3.42%) |
Oct 21, 2022 | 4.324 | 4.477 | 4.306 | 4.468 | 2,317,500 | +0.04(+1.02%) |
Oct 20, 2022 | 4.423 | 4.477 | 4.378 | 4.423 | 3,180,896 | +0.08(+1.86%) |
Oct 19, 2022 | 4.342 | 4.365 | 4.306 | 4.342 | 1,099,983 | -0.04(-1.02%) |
Oct 18, 2022 | 4.432 | 4.432 | 4.342 | 4.387 | 1,673,948 | +0.10(+2.31%) |
Oct 17, 2022 | 4.261 | 4.311 | 4.252 | 4.288 | 2,758,228 | +0.17(+4.15%) |
Oct 14, 2022 | 4.208 | 4.230 | 4.109 | 4.118 | 2,915,205 | -0.07(-1.72%) |
Oct 13, 2022 | 3.983 | 4.194 | 3.956 | 4.190 | 2,810,723 | +0.21(+5.19%) |
Oct 12, 2022 | 3.974 | 4.001 | 3.951 | 3.983 | 1,381,227 | +0.05(+1.37%) |
Oct 11, 2022 | 3.974 | 4.028 | 3.929 | 3.929 | 2,217,418 | -0.08(-2.02%) |
Oct 10, 2022 | 4.028 | 4.059 | 3.974 | 4.010 | 2,347,047 | -0.04(-1.11%) |
Oct 07, 2022 | 4.064 | 4.082 | 4.014 | 4.055 | 2,197,809 | -0.05(-1.17%) |
Oct 06, 2022 | 4.103 | 4.125 | 4.077 | 4.103 | 2,864,599 | -0.05(-1.27%) |
Oct 05, 2022 | 4.147 | 4.177 | 4.107 | 4.156 | 1,539,468 | -0.13(-3.07%) |
Oct 04, 2022 | 4.226 | 4.296 | 4.226 | 4.287 | 2,349,793 | +0.25(+6.30%) |