Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.130 | 4.321 | 4.010 | 4.070 | 28,026 | -0.19(-4.46%) |
Dec 29, 2022 | 4.100 | 4.340 | 4.023 | 4.260 | 16,289 | +0.12(+2.90%) |
Dec 28, 2022 | 4.610 | 4.755 | 4.140 | 4.140 | 22,510 | -0.47(-10.20%) |
Dec 27, 2022 | 5.260 | 5.260 | 4.600 | 4.610 | 14,931 | -0.78(-14.47%) |
Dec 23, 2022 | 5.500 | 5.500 | 5.250 | 5.390 | 12,229 | -0.35(-6.10%) |
Dec 22, 2022 | 5.950 | 5.950 | 5.420 | 5.740 | 69,629 | -0.21(-3.53%) |
Dec 21, 2022 | 5.070 | 5.950 | 4.891 | 5.950 | 65,639 | +0.95(+19.00%) |
Dec 20, 2022 | 4.640 | 5.024 | 4.610 | 5.000 | 14,013 | +0.27(+5.71%) |
Dec 19, 2022 | 4.670 | 4.845 | 4.529 | 4.730 | 10,574 | -0.03(-0.63%) |
Dec 16, 2022 | 4.900 | 4.900 | 4.440 | 4.760 | 17,988 | -0.33(-6.48%) |
Dec 15, 2022 | 4.430 | 5.180 | 4.320 | 5.090 | 59,816 | +0.72(+16.48%) |
Dec 14, 2022 | 4.370 | 4.500 | 4.080 | 4.370 | 42,828 | -0.01(-0.23%) |
Dec 13, 2022 | 4.300 | 4.480 | 3.995 | 4.380 | 37,337 | +0.21(+5.04%) |
Dec 12, 2022 | 3.190 | 5.240 | 3.159 | 4.170 | 344,007 | +0.81(+24.11%) |
Dec 09, 2022 | 3.350 | 3.820 | 3.280 | 3.360 | 82,346 | -0.23(-6.35%) |
Dec 08, 2022 | 3.360 | 3.652 | 3.302 | 3.588 | 15,510 | +0.23(+6.79%) |
Dec 07, 2022 | 3.400 | 3.400 | 3.240 | 3.360 | 13,125 | -0.03(-0.77%) |
Dec 06, 2022 | 3.532 | 3.690 | 3.220 | 3.386 | 34,594 | -0.11(-3.26%) |
Dec 05, 2022 | 3.946 | 3.946 | 3.494 | 3.500 | 26,843 | -0.48(-12.10%) |
Dec 02, 2022 | 3.700 | 4.222 | 3.700 | 3.982 | 10,671 | +0.36(+9.94%) |
Dec 01, 2022 | 3.800 | 3.802 | 3.552 | 3.622 | 4,072 | +0.07(+1.97%) |
Nov 30, 2022 | 3.500 | 3.600 | 3.500 | 3.552 | 5,766 | +0.05(+1.37%) |
Nov 29, 2022 | 3.498 | 3.600 | 3.420 | 3.504 | 3,530 | +0.09(+2.52%) |
Nov 28, 2022 | 3.452 | 3.550 | 3.240 | 3.418 | 11,357 | +0.00(+0.00%) |
Nov 25, 2022 | 3.430 | 3.500 | 3.272 | 3.418 | 3,046 | +0.15(+4.53%) |
Nov 23, 2022 | 3.390 | 3.404 | 3.268 | 3.270 | 20,499 | -0.19(-5.49%) |
Nov 22, 2022 | 3.800 | 3.900 | 3.460 | 3.460 | 7,232 | -0.01(-0.17%) |
Nov 21, 2022 | 3.478 | 3.800 | 3.460 | 3.466 | 9,559 | -0.01(-0.35%) |
Nov 18, 2022 | 3.600 | 3.798 | 3.340 | 3.478 | 10,181 | -0.12(-3.39%) |
Nov 17, 2022 | 3.600 | 3.800 | 3.600 | 3.600 | 13,321 | +0.00(+0.00%) |
Nov 16, 2022 | 4.000 | 4.018 | 3.600 | 3.600 | 34,204 | -0.40(-10.09%) |
Nov 15, 2022 | 4.600 | 4.800 | 3.754 | 4.004 | 35,329 | -0.46(-10.22%) |
Nov 14, 2022 | 4.702 | 4.702 | 4.312 | 4.460 | 6,030 | +0.08(+1.83%) |
Nov 11, 2022 | 4.060 | 4.600 | 4.060 | 4.380 | 6,433 | +0.32(+7.83%) |
Nov 10, 2022 | 3.820 | 4.500 | 3.820 | 4.062 | 15,641 | +0.27(+7.12%) |
Nov 09, 2022 | 3.976 | 4.800 | 3.792 | 3.792 | 15,842 | -0.31(-7.51%) |
Nov 08, 2022 | 4.000 | 4.252 | 3.732 | 4.100 | 29,668 | +0.08(+1.99%) |
Nov 07, 2022 | 4.600 | 4.514 | 3.976 | 4.020 | 18,684 | -0.28(-6.51%) |
Nov 04, 2022 | 4.400 | 4.650 | 4.224 | 4.300 | 5,346 | -0.02(-0.56%) |
Nov 03, 2022 | 4.502 | 4.602 | 4.282 | 4.324 | 9,643 | -0.12(-2.79%) |
Nov 02, 2022 | 4.600 | 4.698 | 4.402 | 4.448 | 10,769 | -0.16(-3.43%) |
Nov 01, 2022 | 4.600 | 4.800 | 4.600 | 4.606 | 5,749 | +0.01(+0.13%) |
Oct 31, 2022 | 5.006 | 5.142 | 4.600 | 4.600 | 14,492 | -0.40(-8.07%) |
Oct 28, 2022 | 4.910 | 5.260 | 4.200 | 5.004 | 47,927 | -0.30(-5.66%) |
Oct 27, 2022 | 6.296 | 6.400 | 5.220 | 5.304 | 48,516 | -1.10(-17.15%) |
Oct 26, 2022 | 6.402 | 6.598 | 6.322 | 6.402 | 8,531 | -0.20(-3.00%) |
Oct 25, 2022 | 6.400 | 6.794 | 6.250 | 6.600 | 11,205 | +0.25(+3.94%) |
Oct 24, 2022 | 6.580 | 6.580 | 6.300 | 6.350 | 4,432 | -0.05(-0.78%) |
Oct 21, 2022 | 6.350 | 6.760 | 6.322 | 6.400 | 5,920 | -0.36(-5.33%) |
Oct 20, 2022 | 6.526 | 6.800 | 6.200 | 6.760 | 6,862 | +0.30(+4.64%) |
Oct 19, 2022 | 6.106 | 6.798 | 6.106 | 6.460 | 12,239 | +0.02(+0.34%) |
Oct 18, 2022 | 6.600 | 6.600 | 6.202 | 6.438 | 3,054 | +0.26(+4.17%) |
Oct 17, 2022 | 6.090 | 6.800 | 5.960 | 6.180 | 9,266 | +0.09(+1.48%) |
Oct 14, 2022 | 6.140 | 6.400 | 6.000 | 6.090 | 5,365 | -0.03(-0.52%) |
Oct 13, 2022 | 6.114 | 6.400 | 5.902 | 6.122 | 4,852 | -0.06(-0.94%) |
Oct 12, 2022 | 6.000 | 6.200 | 6.000 | 6.180 | 3,505 | +0.00(+0.06%) |
Oct 11, 2022 | 6.200 | 6.302 | 6.002 | 6.176 | 5,459 | -0.12(-1.97%) |
Oct 10, 2022 | 6.200 | 6.798 | 5.900 | 6.300 | 11,647 | +0.00(+0.00%) |
Oct 07, 2022 | 6.554 | 6.592 | 6.200 | 6.300 | 9,960 | -0.30(-4.55%) |
Oct 06, 2022 | 6.200 | 6.900 | 6.000 | 6.600 | 24,999 | +0.42(+6.76%) |
Oct 05, 2022 | 6.102 | 6.400 | 6.020 | 6.182 | 9,262 | +0.08(+1.34%) |
Oct 04, 2022 | 6.366 | 6.400 | 6.100 | 6.100 | 4,026 | -0.13(-2.02%) |