Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.500 | 5.581 | 5.360 | 5.500 | 40,317 | +0.05(+0.92%) |
Dec 29, 2022 | 5.500 | 5.620 | 5.400 | 5.450 | 25,335 | -0.03(-0.55%) |
Dec 28, 2022 | 5.340 | 5.640 | 5.340 | 5.480 | 43,389 | +0.12(+2.24%) |
Dec 27, 2022 | 5.600 | 5.600 | 5.260 | 5.360 | 52,385 | -0.24(-4.29%) |
Dec 23, 2022 | 5.490 | 5.650 | 5.480 | 5.600 | 70,891 | +0.12(+2.19%) |
Dec 22, 2022 | 5.500 | 5.550 | 5.200 | 5.480 | 52,488 | +0.02(+0.37%) |
Dec 21, 2022 | 5.350 | 5.590 | 5.350 | 5.460 | 65,232 | +0.11(+2.06%) |
Dec 20, 2022 | 5.350 | 5.400 | 5.250 | 5.350 | 58,859 | -0.04(-0.74%) |
Dec 19, 2022 | 5.450 | 5.500 | 5.071 | 5.390 | 52,665 | -0.06(-1.10%) |
Dec 16, 2022 | 5.650 | 5.700 | 5.111 | 5.450 | 136,639 | -0.10(-1.80%) |
Dec 15, 2022 | 4.600 | 5.650 | 4.480 | 5.550 | 616,362 | +0.92(+19.87%) |
Dec 14, 2022 | 4.700 | 4.900 | 4.610 | 4.630 | 26,659 | -0.09(-1.91%) |
Dec 13, 2022 | 4.860 | 5.000 | 4.680 | 4.720 | 52,448 | -0.16(-3.28%) |
Dec 12, 2022 | 4.910 | 4.970 | 4.610 | 4.880 | 80,694 | -0.10(-2.01%) |
Dec 09, 2022 | 5.090 | 5.100 | 4.800 | 4.980 | 44,590 | -0.07(-1.39%) |
Dec 08, 2022 | 5.200 | 5.200 | 4.840 | 5.050 | 76,044 | +0.04(+0.80%) |
Dec 07, 2022 | 4.920 | 5.150 | 4.750 | 5.010 | 100,451 | +0.09(+1.83%) |
Dec 06, 2022 | 5.200 | 5.270 | 4.770 | 4.920 | 166,162 | -0.28(-5.38%) |
Dec 05, 2022 | 5.850 | 5.850 | 5.050 | 5.200 | 332,419 | -0.65(-11.11%) |
Dec 02, 2022 | 6.100 | 6.560 | 5.590 | 5.850 | 1,495,002 | -0.08(-1.35%) |
Dec 01, 2022 | 4.100 | 5.990 | 4.072 | 5.930 | 3,513,085 | +1.83(+44.63%) |
Nov 30, 2022 | 4.400 | 4.550 | 3.650 | 4.100 | 68,506 | -0.26(-5.86%) |
Nov 29, 2022 | 4.500 | 4.600 | 4.300 | 4.355 | 29,465 | -0.01(-0.23%) |
Nov 28, 2022 | 4.290 | 4.750 | 4.290 | 4.365 | 37,710 | +0.08(+1.75%) |
Nov 25, 2022 | 4.350 | 4.650 | 4.110 | 4.290 | 25,122 | +0.01(+0.23%) |
Nov 23, 2022 | 4.000 | 4.370 | 4.000 | 4.280 | 25,806 | +0.29(+7.27%) |
Nov 22, 2022 | 3.840 | 4.000 | 3.840 | 3.990 | 10,975 | +0.15(+3.91%) |
Nov 21, 2022 | 3.950 | 3.950 | 3.710 | 3.840 | 14,596 | -0.10(-2.58%) |
Nov 18, 2022 | 4.000 | 4.000 | 3.780 | 3.942 | 6,842 | +0.04(+1.06%) |
Nov 17, 2022 | 3.800 | 3.950 | 3.730 | 3.900 | 10,601 | +0.02(+0.52%) |
Nov 16, 2022 | 3.810 | 3.950 | 3.800 | 3.880 | 5,908 | +0.07(+1.84%) |
Nov 15, 2022 | 3.760 | 3.920 | 3.700 | 3.810 | 14,523 | +0.05(+1.33%) |
Nov 14, 2022 | 3.860 | 3.900 | 3.650 | 3.760 | 22,516 | -0.09(-2.34%) |
Nov 11, 2022 | 3.800 | 3.870 | 3.760 | 3.850 | 10,456 | +0.16(+4.34%) |
Nov 10, 2022 | 3.460 | 3.740 | 3.460 | 3.690 | 19,969 | +0.20(+5.73%) |
Nov 09, 2022 | 3.520 | 3.600 | 3.450 | 3.490 | 23,693 | -0.01(-0.29%) |
Nov 08, 2022 | 3.580 | 3.600 | 3.355 | 3.500 | 34,443 | -0.09(-2.51%) |
Nov 07, 2022 | 3.670 | 3.770 | 3.560 | 3.590 | 16,476 | +0.00(+0.00%) |
Nov 04, 2022 | 3.500 | 3.641 | 3.500 | 3.590 | 7,837 | +0.10(+2.87%) |
Nov 03, 2022 | 3.600 | 3.600 | 3.390 | 3.490 | 37,463 | -0.08(-2.24%) |
Nov 02, 2022 | 3.600 | 3.739 | 3.480 | 3.570 | 14,391 | -0.03(-0.83%) |
Nov 01, 2022 | 3.700 | 3.799 | 3.500 | 3.600 | 29,164 | -0.05(-1.37%) |
Oct 31, 2022 | 3.830 | 3.940 | 3.580 | 3.650 | 28,796 | -0.15(-3.93%) |
Oct 28, 2022 | 3.950 | 3.960 | 3.760 | 3.799 | 14,621 | -0.02(-0.54%) |
Oct 27, 2022 | 3.870 | 4.000 | 3.810 | 3.820 | 15,880 | -0.17(-4.26%) |
Oct 26, 2022 | 3.950 | 4.000 | 3.880 | 3.990 | 12,939 | +0.09(+2.31%) |
Oct 25, 2022 | 3.900 | 3.950 | 3.820 | 3.900 | 15,005 | +0.11(+2.99%) |
Oct 24, 2022 | 3.950 | 3.950 | 3.530 | 3.787 | 20,877 | -0.17(-4.37%) |
Oct 21, 2022 | 3.870 | 3.980 | 3.810 | 3.960 | 11,481 | +0.07(+1.80%) |
Oct 20, 2022 | 3.900 | 4.000 | 3.800 | 3.890 | 12,082 | -0.01(-0.26%) |
Oct 19, 2022 | 4.000 | 4.150 | 3.820 | 3.900 | 21,605 | -0.09(-2.26%) |
Oct 18, 2022 | 4.500 | 4.500 | 3.920 | 3.990 | 61,018 | -0.40(-9.11%) |
Oct 17, 2022 | 4.480 | 4.640 | 4.360 | 4.390 | 45,997 | +0.07(+1.62%) |
Oct 14, 2022 | 4.240 | 4.420 | 4.240 | 4.320 | 26,299 | +0.08(+1.89%) |
Oct 13, 2022 | 3.900 | 4.300 | 3.890 | 4.240 | 30,074 | +0.18(+4.43%) |
Oct 12, 2022 | 3.890 | 4.260 | 3.730 | 4.060 | 32,895 | +0.24(+6.28%) |
Oct 11, 2022 | 3.570 | 4.150 | 3.560 | 3.820 | 32,651 | +0.11(+3.10%) |
Oct 10, 2022 | 3.740 | 3.840 | 3.606 | 3.705 | 18,009 | +0.04(+1.23%) |
Oct 07, 2022 | 3.800 | 3.830 | 3.650 | 3.660 | 8,883 | -0.29(-7.34%) |
Oct 06, 2022 | 4.210 | 4.230 | 3.780 | 3.950 | 22,872 | +0.14(+3.67%) |
Oct 05, 2022 | 3.860 | 3.900 | 3.780 | 3.810 | 8,091 | -0.03(-0.78%) |
Oct 04, 2022 | 3.950 | 4.130 | 3.700 | 3.840 | 27,531 | +0.23(+6.37%) |