Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.506 | 4.564 | 4.447 | 4.466 | 3,584,190 | -0.06(-1.30%) |
Dec 29, 2022 | 4.427 | 4.613 | 4.418 | 4.525 | 2,662,384 | +0.14(+3.13%) |
Dec 28, 2022 | 4.457 | 4.560 | 4.383 | 4.388 | 3,007,266 | -0.10(-2.18%) |
Dec 27, 2022 | 4.672 | 4.672 | 4.476 | 4.486 | 2,176,782 | -0.17(-3.58%) |
Dec 23, 2022 | 4.476 | 4.657 | 4.471 | 4.653 | 2,165,314 | +0.17(+3.71%) |
Dec 22, 2022 | 4.515 | 4.564 | 4.398 | 4.486 | 3,586,350 | -0.08(-1.72%) |
Dec 21, 2022 | 4.555 | 4.628 | 4.525 | 4.564 | 3,727,883 | +0.05(+1.08%) |
Dec 20, 2022 | 4.555 | 4.653 | 4.506 | 4.515 | 3,771,666 | -0.05(-1.07%) |
Dec 19, 2022 | 4.662 | 4.746 | 4.550 | 4.564 | 6,333,398 | -0.11(-2.31%) |
Dec 16, 2022 | 4.692 | 4.741 | 4.594 | 4.672 | 3,390,608 | -0.07(-1.45%) |
Dec 15, 2022 | 4.986 | 4.986 | 4.736 | 4.741 | 3,413,264 | -0.32(-6.38%) |
Dec 14, 2022 | 5.054 | 5.137 | 4.858 | 5.064 | 6,448,294 | -0.06(-1.15%) |
Dec 13, 2022 | 4.917 | 5.377 | 4.897 | 5.123 | 11,703,256 | +0.41(+8.73%) |
Dec 12, 2022 | 4.829 | 4.834 | 4.633 | 4.711 | 2,042,193 | -0.12(-2.43%) |
Dec 09, 2022 | 4.995 | 4.995 | 4.800 | 4.829 | 2,118,057 | -0.17(-3.33%) |
Dec 08, 2022 | 4.976 | 5.064 | 4.956 | 4.995 | 1,906,976 | +0.04(+0.79%) |
Dec 07, 2022 | 4.946 | 4.986 | 4.795 | 4.956 | 4,273,798 | +0.00(+0.00%) |
Dec 06, 2022 | 5.005 | 5.059 | 4.902 | 4.956 | 3,808,080 | -0.06(-1.17%) |
Dec 05, 2022 | 5.093 | 5.113 | 4.942 | 5.015 | 2,523,241 | -0.13(-2.48%) |
Dec 02, 2022 | 5.260 | 5.289 | 5.093 | 5.142 | 2,224,962 | -0.23(-4.20%) |
Dec 01, 2022 | 5.387 | 5.444 | 5.309 | 5.368 | 3,913,621 | +0.02(+0.37%) |
Nov 30, 2022 | 5.279 | 5.387 | 5.211 | 5.348 | 5,035,980 | +0.13(+2.44%) |
Nov 29, 2022 | 5.446 | 5.515 | 5.201 | 5.221 | 3,813,013 | -0.26(-4.82%) |
Nov 28, 2022 | 5.426 | 5.642 | 5.377 | 5.485 | 5,763,618 | +0.06(+1.08%) |
Nov 25, 2022 | 5.279 | 5.466 | 5.279 | 5.426 | 2,241,077 | +0.20(+3.75%) |
Nov 23, 2022 | 5.338 | 5.417 | 5.231 | 5.231 | 3,880,920 | -0.14(-2.55%) |
Nov 22, 2022 | 5.260 | 5.417 | 5.201 | 5.368 | 3,821,372 | +0.17(+3.20%) |
Nov 21, 2022 | 5.279 | 5.289 | 5.010 | 5.201 | 3,598,488 | -0.09(-1.67%) |
Nov 18, 2022 | 5.368 | 5.426 | 5.206 | 5.289 | 2,864,091 | -0.03(-0.55%) |
Nov 17, 2022 | 5.417 | 5.505 | 5.309 | 5.319 | 1,909,886 | -0.23(-4.06%) |
Nov 16, 2022 | 5.564 | 5.603 | 5.485 | 5.544 | 2,143,771 | -0.03(-0.53%) |
Nov 15, 2022 | 5.681 | 5.769 | 5.529 | 5.573 | 3,333,901 | -0.01(-0.18%) |
Nov 14, 2022 | 5.573 | 5.706 | 5.519 | 5.583 | 4,226,298 | -0.03(-0.52%) |
Nov 11, 2022 | 5.221 | 5.715 | 5.211 | 5.612 | 5,452,504 | +0.40(+7.71%) |
Nov 10, 2022 | 5.162 | 5.231 | 5.076 | 5.211 | 5,272,958 | +0.22(+4.31%) |
Nov 09, 2022 | 5.113 | 5.133 | 4.995 | 4.995 | 2,658,671 | -0.19(-3.59%) |
Nov 08, 2022 | 5.113 | 5.231 | 5.054 | 5.182 | 5,426,815 | +0.09(+1.73%) |
Nov 07, 2022 | 5.123 | 5.167 | 5.040 | 5.093 | 2,461,874 | +0.04(+0.78%) |
Nov 04, 2022 | 5.201 | 5.231 | 4.956 | 5.054 | 3,565,935 | -0.08(-1.53%) |
Nov 03, 2022 | 5.172 | 5.186 | 5.025 | 5.133 | 8,125,188 | -0.02(-0.38%) |
Nov 02, 2022 | 5.231 | 5.152 | 2,650,610 | -0.11(-2.05%) | ||
Nov 01, 2022 | 5.240 | 5.333 | 5.196 | 5.260 | 3,498,542 | +0.12(+2.29%) |
Oct 31, 2022 | 5.103 | 5.182 | 4.981 | 5.142 | 2,837,234 | +0.05(+0.96%) |
Oct 28, 2022 | 4.917 | 5.182 | 4.917 | 5.093 | 3,204,096 | +0.15(+2.97%) |
Oct 27, 2022 | 5.093 | 5.211 | 4.946 | 4.946 | 2,182,732 | -0.13(-2.51%) |
Oct 26, 2022 | 5.113 | 5.191 | 5.064 | 5.074 | 2,473,203 | -0.02(-0.38%) |
Oct 25, 2022 | 5.025 | 5.191 | 5.025 | 5.093 | 1,598,144 | +0.04(+0.78%) |
Oct 24, 2022 | 5.231 | 5.231 | 4.976 | 5.054 | 2,130,558 | -0.08(-1.53%) |
Oct 21, 2022 | 5.074 | 5.201 | 5.064 | 5.133 | 1,513,229 | +0.01(+0.19%) |
Oct 20, 2022 | 5.035 | 5.191 | 5.015 | 5.123 | 1,187,724 | +0.09(+1.75%) |
Oct 19, 2022 | 5.103 | 5.128 | 4.971 | 5.035 | 1,344,510 | -0.12(-2.28%) |
Oct 18, 2022 | 5.348 | 5.368 | 5.084 | 5.152 | 1,368,519 | -0.07(-1.31%) |
Oct 17, 2022 | 5.093 | 5.255 | 5.069 | 5.221 | 3,161,703 | +0.26(+5.34%) |
Oct 14, 2022 | 5.279 | 5.279 | 4.956 | 4.956 | 1,879,616 | -0.28(-5.42%) |
Oct 13, 2022 | 5.142 | 5.333 | 5.064 | 5.240 | 4,816,128 | +0.02(+0.38%) |
Oct 12, 2022 | 5.162 | 5.260 | 5.113 | 5.221 | 1,927,290 | +0.06(+1.14%) |
Oct 11, 2022 | 5.182 | 5.250 | 5.103 | 5.162 | 2,095,170 | -0.02(-0.38%) |
Oct 10, 2022 | 5.182 | 5.289 | 5.133 | 5.182 | 1,096,145 | +0.03(+0.57%) |
Oct 07, 2022 | 5.221 | 5.221 | 5.128 | 5.152 | 1,524,547 | -0.11(-2.05%) |
Oct 06, 2022 | 5.377 | 5.387 | 5.098 | 5.260 | 3,922,255 | -0.17(-3.07%) |
Oct 05, 2022 | 5.475 | 5.505 | 5.289 | 5.426 | 1,866,184 | -0.14(-2.46%) |
Oct 04, 2022 | 5.436 | 5.593 | 5.397 | 5.564 | 2,666,712 | +0.24(+4.41%) |