Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.520 | 5.609 | 5.441 | 5.510 | 5,829,944 | -0.04(-0.71%) |
Dec 29, 2022 | 5.451 | 5.569 | 5.446 | 5.550 | 9,921,551 | +0.19(+3.51%) |
Dec 28, 2022 | 5.500 | 5.527 | 5.312 | 5.361 | 5,805,353 | -0.23(-4.08%) |
Dec 27, 2022 | 5.500 | 5.698 | 5.441 | 5.589 | 6,549,766 | +0.14(+2.55%) |
Dec 23, 2022 | 5.441 | 5.480 | 5.282 | 5.451 | 5,602,946 | +0.01(+0.18%) |
Dec 22, 2022 | 5.460 | 5.480 | 5.232 | 5.441 | 7,568,008 | -0.11(-1.96%) |
Dec 21, 2022 | 5.569 | 5.678 | 5.530 | 5.550 | 7,416,826 | +0.03(+0.54%) |
Dec 20, 2022 | 5.282 | 5.599 | 5.247 | 5.520 | 9,912,267 | +0.40(+7.74%) |
Dec 19, 2022 | 5.282 | 5.322 | 5.094 | 5.123 | 7,174,094 | -0.13(-2.45%) |
Dec 16, 2022 | 5.163 | 5.342 | 5.074 | 5.252 | 21,129,604 | +0.04(+0.76%) |
Dec 15, 2022 | 5.332 | 5.381 | 5.183 | 5.213 | 10,257,056 | -0.27(-4.88%) |
Dec 14, 2022 | 5.589 | 5.629 | 5.371 | 5.480 | 14,071,424 | -0.13(-2.30%) |
Dec 13, 2022 | 5.797 | 5.847 | 5.505 | 5.609 | 10,769,621 | +0.09(+1.62%) |
Dec 12, 2022 | 5.411 | 5.550 | 5.342 | 5.520 | 8,907,120 | +0.02(+0.36%) |
Dec 09, 2022 | 5.579 | 5.792 | 5.490 | 5.500 | 8,094,513 | -0.04(-0.72%) |
Dec 08, 2022 | 5.708 | 5.782 | 5.500 | 5.540 | 8,811,833 | -0.07(-1.24%) |
Dec 07, 2022 | 5.342 | 5.678 | 5.342 | 5.609 | 12,369,151 | +0.33(+6.19%) |
Dec 06, 2022 | 5.381 | 5.550 | 5.252 | 5.282 | 6,120,951 | -0.03(-0.56%) |
Dec 05, 2022 | 5.599 | 5.619 | 5.277 | 5.312 | 8,290,077 | -0.36(-6.29%) |
Dec 02, 2022 | 5.401 | 5.718 | 5.351 | 5.669 | 10,140,136 | +0.15(+2.69%) |
Dec 01, 2022 | 5.579 | 5.768 | 5.356 | 5.520 | 12,103,108 | +0.12(+2.20%) |
Nov 30, 2022 | 5.084 | 5.411 | 5.034 | 5.401 | 20,079,212 | +0.44(+8.78%) |
Nov 29, 2022 | 4.856 | 5.074 | 4.856 | 4.965 | 5,918,456 | +0.16(+3.30%) |
Nov 28, 2022 | 5.084 | 5.109 | 4.787 | 4.806 | 6,879,217 | -0.33(-6.37%) |
Nov 25, 2022 | 5.163 | 5.173 | 5.079 | 5.133 | 3,080,606 | -0.03(-0.58%) |
Nov 23, 2022 | 5.094 | 5.178 | 5.014 | 5.163 | 5,782,134 | +0.04(+0.85%) |
Nov 22, 2022 | 4.823 | 5.149 | 4.803 | 5.120 | 11,444,958 | +0.37(+7.71%) |
Nov 21, 2022 | 4.803 | 4.823 | 4.615 | 4.753 | 5,232,740 | -0.13(-2.64%) |
Nov 18, 2022 | 4.912 | 4.917 | 4.783 | 4.882 | 5,155,348 | +0.06(+1.23%) |
Nov 17, 2022 | 4.842 | 4.842 | 4.694 | 4.823 | 6,957,380 | -0.12(-2.40%) |
Nov 16, 2022 | 5.041 | 5.041 | 4.894 | 4.942 | 5,570,196 | -0.10(-1.96%) |
Nov 15, 2022 | 5.159 | 5.209 | 4.991 | 5.041 | 8,631,938 | -0.07(-1.36%) |
Nov 14, 2022 | 4.823 | 5.159 | 4.813 | 5.110 | 9,687,057 | +0.22(+4.45%) |
Nov 11, 2022 | 4.932 | 4.961 | 4.763 | 4.892 | 9,146,693 | -0.05(-1.00%) |
Nov 10, 2022 | 4.773 | 4.961 | 4.570 | 4.942 | 9,429,891 | +0.45(+9.91%) |
Nov 09, 2022 | 4.803 | 4.862 | 4.427 | 4.496 | 11,491,864 | -0.43(-8.65%) |
Nov 08, 2022 | 4.773 | 5.070 | 4.684 | 4.922 | 13,400,668 | +0.18(+3.76%) |
Nov 07, 2022 | 4.783 | 4.852 | 4.679 | 4.743 | 7,198,430 | +0.03(+0.63%) |
Nov 04, 2022 | 4.486 | 4.763 | 4.476 | 4.714 | 13,048,195 | +0.46(+10.70%) |
Nov 03, 2022 | 4.189 | 4.357 | 4.159 | 4.258 | 7,253,533 | -0.02(-0.46%) |
Nov 02, 2022 | 4.595 | 4.258 | 4.278 | 13,523,315 | -0.31(-6.70%) | |
Nov 01, 2022 | 4.753 | 4.833 | 4.585 | 4.585 | 7,951,527 | +0.06(+1.31%) |
Oct 31, 2022 | 4.526 | 4.654 | 4.456 | 4.526 | 7,966,267 | -0.10(-2.14%) |
Oct 28, 2022 | 4.664 | 4.664 | 4.466 | 4.625 | 5,949,663 | -0.08(-1.68%) |
Oct 27, 2022 | 4.842 | 4.882 | 4.664 | 4.704 | 8,828,929 | -0.12(-2.46%) |
Oct 26, 2022 | 4.753 | 5.021 | 4.753 | 4.823 | 9,826,993 | +0.14(+2.96%) |
Oct 25, 2022 | 4.615 | 4.763 | 4.605 | 4.684 | 7,173,951 | +0.06(+1.28%) |
Oct 24, 2022 | 4.684 | 4.704 | 4.506 | 4.625 | 7,232,283 | -0.12(-2.51%) |
Oct 21, 2022 | 4.446 | 4.773 | 4.367 | 4.743 | 9,276,434 | +0.34(+7.64%) |
Oct 20, 2022 | 4.308 | 4.516 | 4.258 | 4.407 | 5,808,298 | +0.14(+3.25%) |
Oct 19, 2022 | 4.397 | 4.407 | 4.214 | 4.268 | 7,827,733 | -0.16(-3.58%) |
Oct 18, 2022 | 4.427 | 4.496 | 4.323 | 4.427 | 7,766,467 | +0.09(+2.05%) |
Oct 17, 2022 | 4.308 | 4.407 | 4.278 | 4.337 | 9,038,175 | +0.21(+5.04%) |
Oct 14, 2022 | 4.367 | 4.412 | 4.120 | 4.129 | 7,515,475 | -0.31(-6.92%) |
Oct 13, 2022 | 4.278 | 4.466 | 4.169 | 4.436 | 10,404,255 | -0.09(-1.97%) |
Oct 12, 2022 | 4.318 | 4.526 | 4.229 | 4.526 | 8,506,747 | +0.19(+4.34%) |
Oct 11, 2022 | 4.318 | 4.496 | 4.238 | 4.337 | 9,818,116 | +0.10(+2.34%) |
Oct 10, 2022 | 4.209 | 4.318 | 4.060 | 4.238 | 7,414,197 | +0.02(+0.47%) |
Oct 07, 2022 | 4.318 | 4.387 | 4.169 | 4.219 | 8,014,509 | -0.22(-4.91%) |
Oct 06, 2022 | 4.328 | 4.535 | 4.288 | 4.436 | 5,434,014 | +0.08(+1.82%) |
Oct 05, 2022 | 4.258 | 4.357 | 4.164 | 4.357 | 6,716,398 | -0.03(-0.68%) |
Oct 04, 2022 | 4.357 | 4.456 | 4.209 | 4.387 | 11,621,274 | +0.14(+3.26%) |