Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.644 | 4.679 | 4.618 | 4.631 | 13,351 | +0.06(+1.37%) |
Dec 29, 2022 | 4.650 | 4.675 | 4.568 | 4.568 | 36,485 | +0.13(+2.98%) |
Dec 28, 2022 | 4.450 | 4.487 | 4.410 | 4.436 | 43,300 | -0.02(-0.44%) |
Dec 27, 2022 | 4.774 | 4.774 | 4.456 | 4.456 | 48,235 | +0.02(+0.52%) |
Dec 23, 2022 | 4.427 | 4.485 | 4.410 | 4.433 | 3,748 | +0.01(+0.13%) |
Dec 22, 2022 | 4.485 | 4.502 | 4.427 | 4.427 | 24,744 | -0.07(-1.48%) |
Dec 21, 2022 | 4.485 | 4.493 | 4.485 | 4.493 | 1,888 | +0.01(+0.13%) |
Dec 20, 2022 | 4.496 | 4.496 | 4.476 | 4.488 | 10,679 | +0.03(+0.71%) |
Dec 19, 2022 | 4.485 | 4.514 | 4.456 | 4.456 | 12,595 | +0.00(+0.00%) |
Dec 16, 2022 | 4.398 | 4.473 | 4.375 | 4.456 | 21,471 | +0.05(+1.05%) |
Dec 15, 2022 | 4.398 | 4.490 | 4.398 | 4.410 | 8,925 | -0.05(-1.04%) |
Dec 14, 2022 | 4.496 | 4.514 | 4.410 | 4.456 | 25,938 | -0.05(-1.03%) |
Dec 13, 2022 | 4.647 | 4.664 | 4.491 | 4.502 | 26,474 | +0.02(+0.52%) |
Dec 12, 2022 | 4.392 | 4.493 | 4.392 | 4.479 | 6,115 | +0.03(+0.65%) |
Dec 09, 2022 | 4.485 | 4.519 | 4.450 | 4.450 | 5,272 | -0.04(-0.84%) |
Dec 08, 2022 | 4.491 | 4.536 | 4.488 | 4.488 | 4,069 | -0.00(-0.06%) |
Dec 07, 2022 | 4.589 | 4.589 | 4.462 | 4.490 | 3,718 | +0.03(+0.71%) |
Dec 06, 2022 | 4.398 | 4.577 | 4.398 | 4.459 | 10,021 | -0.03(-0.71%) |
Dec 05, 2022 | 4.479 | 4.589 | 4.479 | 4.491 | 8,291 | -0.06(-1.40%) |
Dec 02, 2022 | 4.531 | 4.606 | 4.531 | 4.554 | 7,945 | +0.01(+0.25%) |
Dec 01, 2022 | 4.583 | 4.601 | 4.514 | 4.543 | 9,392 | +0.04(+0.90%) |
Nov 30, 2022 | 4.438 | 4.502 | 4.438 | 4.502 | 6,224 | +0.06(+1.43%) |
Nov 29, 2022 | 4.456 | 4.456 | 4.427 | 4.438 | 8,773 | +0.02(+0.52%) |
Nov 28, 2022 | 4.329 | 4.456 | 4.323 | 4.415 | 12,957 | -0.01(-0.13%) |
Nov 25, 2022 | 4.421 | 4.473 | 4.404 | 4.421 | 20,617 | +0.05(+1.19%) |
Nov 23, 2022 | 4.398 | 4.438 | 4.334 | 4.369 | 44,687 | -0.03(-0.66%) |
Nov 22, 2022 | 4.392 | 4.456 | 4.352 | 4.398 | 14,474 | +0.05(+1.06%) |
Nov 21, 2022 | 4.381 | 4.392 | 4.352 | 4.352 | 11,296 | -0.03(-0.66%) |
Nov 18, 2022 | 4.398 | 4.456 | 4.381 | 4.381 | 6,018 | -0.01(-0.26%) |
Nov 17, 2022 | 4.381 | 4.421 | 4.381 | 4.392 | 1,849 | -0.01(-0.13%) |
Nov 16, 2022 | 4.410 | 4.438 | 4.398 | 4.398 | 8,263 | -0.05(-1.11%) |
Nov 15, 2022 | 4.491 | 4.491 | 4.421 | 4.447 | 9,110 | +0.02(+0.46%) |
Nov 14, 2022 | 4.444 | 4.485 | 4.427 | 4.427 | 7,824 | -0.01(-0.18%) |
Nov 11, 2022 | 4.433 | 4.456 | 4.427 | 4.435 | 13,907 | -0.04(-0.97%) |
Nov 10, 2022 | 4.519 | 4.531 | 4.415 | 4.478 | 37,340 | +0.05(+1.03%) |
Nov 09, 2022 | 4.514 | 4.514 | 4.427 | 4.433 | 26,213 | -0.08(-1.79%) |
Nov 08, 2022 | 4.444 | 4.537 | 4.444 | 4.514 | 3,723 | +0.04(+0.91%) |
Nov 07, 2022 | 4.485 | 4.548 | 4.467 | 4.473 | 12,227 | +0.05(+1.12%) |
Nov 04, 2022 | 4.311 | 4.572 | 4.311 | 4.424 | 17,220 | +0.14(+3.37%) |
Nov 03, 2022 | 4.282 | 4.305 | 4.265 | 4.279 | 5,802 | -0.07(-1.53%) |
Nov 02, 2022 | 4.334 | 4.346 | 4.294 | 4.346 | 5,002 | -0.02(-0.53%) |
Nov 01, 2022 | 4.224 | 4.369 | 4.224 | 4.369 | 5,939 | +0.11(+2.58%) |
Oct 31, 2022 | 4.288 | 4.288 | 4.253 | 4.259 | 2,082 | -0.01(-0.20%) |
Oct 28, 2022 | 4.219 | 4.295 | 4.219 | 4.268 | 8,476 | -0.10(-2.32%) |
Oct 27, 2022 | 4.352 | 4.374 | 4.352 | 4.369 | 3,215 | +0.07(+1.62%) |
Oct 26, 2022 | 4.294 | 4.363 | 4.282 | 4.300 | 7,259 | -0.01(-0.27%) |
Oct 25, 2022 | 4.456 | 4.456 | 4.217 | 4.311 | 38,155 | -0.16(-3.50%) |
Oct 24, 2022 | 4.462 | 4.485 | 4.456 | 4.467 | 3,475 | -0.01(-0.13%) |
Oct 21, 2022 | 4.485 | 4.485 | 4.462 | 4.473 | 6,870 | -0.02(-0.51%) |
Oct 20, 2022 | 4.496 | 4.595 | 4.496 | 4.496 | 5,398 | -0.03(-0.64%) |
Oct 19, 2022 | 4.508 | 4.595 | 4.508 | 4.525 | 4,057 | +0.02(+0.39%) |
Oct 18, 2022 | 4.560 | 4.560 | 4.508 | 4.508 | 2,137 | -0.06(-1.39%) |
Oct 17, 2022 | 4.502 | 4.734 | 4.502 | 4.572 | 11,642 | -0.12(-2.47%) |
Oct 14, 2022 | 4.768 | 4.803 | 4.554 | 4.687 | 4,430 | -0.03(-0.73%) |
Oct 13, 2022 | 4.612 | 4.786 | 4.612 | 4.722 | 8,045 | -0.02(-0.49%) |
Oct 12, 2022 | 4.548 | 4.797 | 4.462 | 4.745 | 38,587 | -0.01(-0.17%) |
Oct 11, 2022 | 4.687 | 4.826 | 4.687 | 4.753 | 15,613 | +0.18(+3.97%) |
Oct 10, 2022 | 4.572 | 4.658 | 4.554 | 4.572 | 10,688 | -0.06(-1.21%) |
Oct 07, 2022 | 4.693 | 4.719 | 4.624 | 4.628 | 8,274 | -0.06(-1.27%) |
Oct 06, 2022 | 4.658 | 4.756 | 4.658 | 4.687 | 10,107 | +0.02(+0.37%) |
Oct 05, 2022 | 4.682 | 4.710 | 4.653 | 4.670 | 7,615 | +0.06(+1.38%) |
Oct 04, 2022 | 4.601 | 4.687 | 4.601 | 4.606 | 7,484 | -0.02(-0.45%) |