Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.480 | 4.630 | 4.420 | 4.600 | 2,850,162 | +0.05(+1.10%) |
Dec 29, 2022 | 4.350 | 4.600 | 4.310 | 4.550 | 4,085,217 | +0.27(+6.31%) |
Dec 28, 2022 | 4.340 | 4.450 | 4.265 | 4.280 | 3,694,496 | -0.04(-0.93%) |
Dec 27, 2022 | 4.390 | 4.390 | 4.215 | 4.320 | 4,401,941 | -0.07(-1.59%) |
Dec 23, 2022 | 4.180 | 4.395 | 4.155 | 4.390 | 2,985,865 | +0.22(+5.28%) |
Dec 22, 2022 | 4.110 | 4.180 | 4.000 | 4.170 | 6,044,468 | +0.00(+0.00%) |
Dec 21, 2022 | 3.970 | 4.205 | 3.930 | 4.170 | 7,354,948 | +0.26(+6.65%) |
Dec 20, 2022 | 3.940 | 3.995 | 3.755 | 3.910 | 3,471,949 | +0.02(+0.51%) |
Dec 19, 2022 | 3.830 | 4.080 | 3.735 | 3.890 | 22,375,816 | +0.09(+2.37%) |
Dec 16, 2022 | 3.750 | 3.800 | 3.680 | 3.800 | 9,117,690 | -0.01(-0.26%) |
Dec 15, 2022 | 3.830 | 3.940 | 3.710 | 3.810 | 6,261,872 | -0.14(-3.54%) |
Dec 14, 2022 | 4.200 | 4.215 | 3.895 | 3.950 | 7,201,507 | -0.38(-8.78%) |
Dec 13, 2022 | 4.350 | 4.435 | 4.200 | 4.330 | 6,443,543 | +0.22(+5.35%) |
Dec 12, 2022 | 4.030 | 4.140 | 3.980 | 4.110 | 3,770,277 | +0.08(+1.99%) |
Dec 09, 2022 | 3.850 | 4.030 | 3.850 | 4.030 | 4,826,823 | +0.13(+3.33%) |
Dec 08, 2022 | 3.820 | 4.040 | 3.800 | 3.900 | 3,961,252 | +0.05(+1.30%) |
Dec 07, 2022 | 3.720 | 3.900 | 3.710 | 3.850 | 5,619,967 | +0.06(+1.58%) |
Dec 06, 2022 | 4.010 | 4.010 | 3.680 | 3.790 | 9,409,073 | -0.22(-5.49%) |
Dec 05, 2022 | 4.230 | 4.340 | 4.000 | 4.010 | 7,420,431 | -0.27(-6.31%) |
Dec 02, 2022 | 4.000 | 4.365 | 4.000 | 4.280 | 7,964,593 | +0.18(+4.39%) |
Dec 01, 2022 | 4.370 | 4.450 | 4.010 | 4.100 | 15,148,163 | -0.46(-10.09%) |
Nov 30, 2022 | 4.500 | 4.560 | 4.315 | 4.560 | 7,023,001 | +0.08(+1.79%) |
Nov 29, 2022 | 4.470 | 4.565 | 4.410 | 4.480 | 2,629,520 | +0.04(+0.90%) |
Nov 28, 2022 | 4.580 | 4.650 | 4.410 | 4.440 | 3,457,562 | -0.21(-4.52%) |
Nov 25, 2022 | 4.680 | 4.720 | 4.575 | 4.650 | 2,464,128 | -0.05(-1.06%) |
Nov 23, 2022 | 4.460 | 4.755 | 4.420 | 4.700 | 13,380,540 | +0.28(+6.33%) |
Nov 22, 2022 | 4.190 | 4.480 | 4.060 | 4.420 | 10,884,151 | +0.26(+6.25%) |
Nov 21, 2022 | 4.210 | 4.279 | 4.020 | 4.160 | 13,381,869 | -0.07(-1.65%) |
Nov 18, 2022 | 4.550 | 4.570 | 4.190 | 4.230 | 4,993,760 | -0.26(-5.79%) |
Nov 17, 2022 | 4.380 | 4.540 | 4.320 | 4.490 | 2,730,017 | +0.02(+0.45%) |
Nov 16, 2022 | 4.810 | 4.810 | 4.460 | 4.470 | 3,821,255 | -0.38(-7.84%) |
Nov 15, 2022 | 5.110 | 5.290 | 4.810 | 4.850 | 8,881,313 | -0.11(-2.22%) |
Nov 14, 2022 | 5.150 | 5.310 | 4.955 | 4.960 | 5,461,891 | -0.26(-4.98%) |
Nov 11, 2022 | 4.950 | 5.310 | 4.875 | 5.220 | 6,791,412 | +0.30(+6.10%) |
Nov 10, 2022 | 4.735 | 5.010 | 4.735 | 4.920 | 14,509,171 | +0.46(+10.31%) |
Nov 09, 2022 | 4.520 | 4.690 | 4.450 | 4.460 | 4,833,442 | -0.21(-4.50%) |
Nov 08, 2022 | 4.710 | 4.900 | 4.540 | 4.670 | 6,364,361 | -0.02(-0.43%) |
Nov 07, 2022 | 4.780 | 4.935 | 4.600 | 4.690 | 7,202,694 | -0.04(-0.85%) |
Nov 04, 2022 | 4.560 | 4.760 | 4.555 | 4.730 | 8,770,124 | +0.29(+6.53%) |
Nov 03, 2022 | 4.750 | 4.860 | 3.940 | 4.440 | 16,077,766 | -1.82(-29.07%) |
Nov 02, 2022 | 6.660 | 6.060 | 6.260 | 5,368,205 | -0.44(-6.57%) | |
Nov 01, 2022 | 6.830 | 7.060 | 6.655 | 6.700 | 4,429,438 | +0.09(+1.36%) |
Oct 31, 2022 | 6.540 | 6.685 | 6.455 | 6.610 | 3,401,891 | -0.05(-0.75%) |
Oct 28, 2022 | 6.480 | 6.690 | 6.370 | 6.660 | 3,710,783 | +0.16(+2.46%) |
Oct 27, 2022 | 6.280 | 6.745 | 6.280 | 6.500 | 9,038,685 | +0.33(+5.35%) |
Oct 26, 2022 | 6.270 | 6.490 | 6.150 | 6.170 | 3,683,039 | -0.15(-2.37%) |
Oct 25, 2022 | 5.950 | 6.350 | 5.950 | 6.320 | 4,863,429 | +0.41(+6.94%) |
Oct 24, 2022 | 5.700 | 5.920 | 5.590 | 5.910 | 4,243,346 | +0.31(+5.54%) |
Oct 21, 2022 | 5.600 | 5.620 | 5.390 | 5.600 | 6,175,732 | -0.03(-0.53%) |
Oct 20, 2022 | 5.530 | 5.660 | 5.390 | 5.630 | 20,281,374 | +0.08(+1.44%) |
Oct 19, 2022 | 5.540 | 5.795 | 5.520 | 5.550 | 11,366,889 | -0.14(-2.46%) |
Oct 18, 2022 | 5.800 | 5.900 | 5.530 | 5.690 | 3,839,586 | +0.08(+1.43%) |
Oct 17, 2022 | 5.550 | 5.710 | 5.500 | 5.610 | 4,621,754 | +0.21(+3.89%) |
Oct 14, 2022 | 5.530 | 5.630 | 5.305 | 5.400 | 3,573,580 | -0.04(-0.74%) |
Oct 13, 2022 | 5.220 | 5.460 | 5.060 | 5.440 | 7,599,761 | +0.19(+3.62%) |
Oct 12, 2022 | 5.210 | 5.255 | 4.990 | 5.250 | 4,076,873 | +0.04(+0.77%) |
Oct 11, 2022 | 5.350 | 5.480 | 5.090 | 5.210 | 6,606,814 | -0.21(-3.87%) |
Oct 10, 2022 | 5.450 | 5.625 | 5.205 | 5.420 | 9,747,037 | -0.01(-0.18%) |
Oct 07, 2022 | 5.700 | 5.760 | 5.385 | 5.430 | 6,100,151 | -0.32(-5.57%) |
Oct 06, 2022 | 6.230 | 6.270 | 5.620 | 5.750 | 5,367,369 | -0.56(-8.87%) |
Oct 05, 2022 | 6.200 | 6.390 | 5.960 | 6.310 | 7,949,758 | -0.07(-1.10%) |
Oct 04, 2022 | 6.080 | 6.420 | 6.080 | 6.380 | 5,846,935 | +0.45(+7.59%) |