Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.523 | 4.621 | 4.467 | 4.503 | 24,022 | +0.02(+0.44%) |
Dec 29, 2022 | 4.473 | 4.601 | 4.413 | 4.483 | 90,776 | +0.08(+1.81%) |
Dec 28, 2022 | 4.284 | 4.483 | 4.264 | 4.403 | 50,851 | +0.12(+2.79%) |
Dec 27, 2022 | 4.284 | 4.284 | 4.254 | 4.284 | 39,384 | +0.00(+0.02%) |
Dec 23, 2022 | 4.254 | 4.284 | 4.214 | 4.283 | 58,323 | +0.05(+1.15%) |
Dec 22, 2022 | 4.064 | 4.274 | 4.055 | 4.234 | 9,629 | +0.02(+0.47%) |
Dec 21, 2022 | 4.284 | 4.284 | 4.214 | 4.214 | 34,327 | -0.07(-1.63%) |
Dec 20, 2022 | 4.184 | 4.284 | 4.174 | 4.284 | 35,042 | +0.09(+2.14%) |
Dec 19, 2022 | 3.985 | 4.234 | 3.985 | 4.194 | 28,821 | +0.21(+5.25%) |
Dec 16, 2022 | 4.176 | 4.185 | 3.985 | 3.985 | 40,848 | -0.26(-6.10%) |
Dec 15, 2022 | 4.284 | 4.284 | 4.164 | 4.244 | 8,214 | +0.00(+0.00%) |
Dec 14, 2022 | 4.214 | 4.284 | 4.214 | 4.244 | 37,251 | -0.01(-0.35%) |
Dec 13, 2022 | 4.284 | 4.284 | 4.214 | 4.259 | 16,008 | -0.11(-2.62%) |
Dec 12, 2022 | 4.184 | 4.483 | 4.159 | 4.373 | 95,353 | +0.34(+8.40%) |
Dec 09, 2022 | 4.161 | 4.161 | 3.985 | 4.035 | 2,191 | +0.02(+0.50%) |
Dec 08, 2022 | 4.184 | 4.184 | 4.005 | 4.015 | 5,957 | -0.17(-4.05%) |
Dec 07, 2022 | 4.284 | 4.284 | 4.184 | 4.184 | 995 | -0.11(-2.55%) |
Dec 06, 2022 | 4.184 | 4.343 | 4.184 | 4.294 | 2,821 | +0.04(+0.94%) |
Dec 05, 2022 | 4.362 | 4.362 | 4.184 | 4.254 | 5,013 | +0.01(+0.23%) |
Dec 02, 2022 | 4.343 | 4.343 | 4.244 | 4.244 | 3,479 | +0.00(+0.00%) |
Dec 01, 2022 | 4.184 | 4.289 | 4.184 | 4.244 | 11,272 | +0.06(+1.43%) |
Nov 30, 2022 | 4.134 | 4.189 | 4.134 | 4.184 | 13,305 | +0.05(+1.20%) |
Nov 29, 2022 | 4.234 | 4.234 | 4.134 | 4.134 | 11,463 | -0.10(-2.35%) |
Nov 28, 2022 | 4.194 | 4.284 | 4.184 | 4.234 | 15,921 | +0.04(+0.95%) |
Nov 25, 2022 | 4.234 | 4.234 | 4.194 | 4.194 | 2,816 | +0.01(+0.24%) |
Nov 23, 2022 | 4.220 | 4.269 | 4.184 | 4.184 | 2,434 | +0.01(+0.24%) |
Nov 22, 2022 | 4.132 | 4.267 | 4.132 | 4.174 | 3,329 | +0.04(+0.96%) |
Nov 21, 2022 | 4.164 | 4.219 | 4.045 | 4.134 | 8,671 | -0.01(-0.24%) |
Nov 18, 2022 | 4.055 | 4.174 | 4.015 | 4.144 | 19,401 | +0.15(+3.74%) |
Nov 17, 2022 | 3.985 | 4.045 | 3.985 | 3.995 | 11,330 | -0.09(-2.20%) |
Nov 16, 2022 | 4.144 | 4.144 | 3.965 | 4.084 | 4,630 | -0.02(-0.49%) |
Nov 15, 2022 | 4.045 | 4.154 | 4.045 | 4.104 | 3,058 | +0.00(+0.00%) |
Nov 14, 2022 | 4.005 | 4.104 | 3.945 | 4.104 | 14,182 | +0.06(+1.48%) |
Nov 11, 2022 | 4.015 | 4.182 | 4.015 | 4.045 | 3,691 | -0.09(-2.17%) |
Nov 10, 2022 | 4.084 | 4.174 | 3.995 | 4.134 | 17,699 | +0.01(+0.24%) |
Nov 09, 2022 | 4.005 | 4.124 | 3.985 | 4.124 | 5,218 | +0.05(+1.22%) |
Nov 08, 2022 | 4.104 | 4.104 | 4.035 | 4.074 | 4,710 | +0.00(+0.00%) |
Nov 07, 2022 | 4.134 | 4.164 | 3.985 | 4.074 | 5,285 | +0.02(+0.49%) |
Nov 04, 2022 | 4.174 | 4.184 | 4.005 | 4.055 | 5,908 | -0.08(-1.93%) |
Nov 03, 2022 | 4.094 | 4.181 | 3.965 | 4.134 | 7,116 | +0.09(+2.22%) |
Nov 02, 2022 | 4.174 | 4.224 | 4.035 | 4.045 | 9,063 | -0.14(-3.45%) |
Nov 01, 2022 | 4.235 | 4.235 | 4.134 | 4.189 | 1,783 | +0.06(+1.57%) |
Oct 31, 2022 | 4.204 | 4.343 | 4.124 | 4.124 | 8,163 | -0.07(-1.66%) |
Oct 28, 2022 | 4.232 | 4.372 | 4.148 | 4.194 | 3,608 | -0.05(-1.17%) |
Oct 27, 2022 | 4.366 | 4.473 | 4.174 | 4.244 | 9,243 | -0.11(-2.52%) |
Oct 26, 2022 | 4.373 | 4.496 | 4.274 | 4.353 | 11,337 | +0.07(+1.63%) |
Oct 25, 2022 | 4.333 | 4.383 | 4.234 | 4.284 | 13,056 | -0.05(-1.15%) |
Oct 24, 2022 | 4.324 | 4.393 | 4.097 | 4.333 | 7,184 | +0.03(+0.69%) |
Oct 21, 2022 | 3.978 | 4.612 | 3.978 | 4.304 | 89,335 | +0.18(+4.35%) |
Oct 20, 2022 | 4.084 | 4.124 | 3.985 | 4.124 | 11,176 | +0.04(+0.98%) |
Oct 19, 2022 | 4.214 | 4.214 | 3.935 | 4.084 | 19,159 | -0.09(-2.15%) |
Oct 18, 2022 | 4.184 | 4.284 | 4.144 | 4.174 | 41,868 | +0.02(+0.48%) |
Oct 17, 2022 | 3.905 | 4.314 | 3.905 | 4.154 | 38,608 | +0.15(+3.73%) |
Oct 14, 2022 | 4.005 | 4.005 | 3.995 | 4.005 | 1,518 | -0.12(-2.90%) |
Oct 13, 2022 | 3.995 | 4.154 | 3.945 | 4.124 | 12,478 | +0.02(+0.49%) |
Oct 12, 2022 | 4.104 | 4.254 | 4.025 | 4.104 | 15,622 | +0.02(+0.49%) |
Oct 11, 2022 | 4.174 | 4.284 | 4.084 | 4.084 | 7,929 | -0.09(-2.15%) |
Oct 10, 2022 | 4.304 | 4.304 | 4.144 | 4.174 | 6,008 | -0.11(-2.56%) |
Oct 07, 2022 | 4.383 | 4.562 | 4.284 | 4.284 | 4,516 | -0.20(-4.44%) |
Oct 06, 2022 | 4.379 | 4.714 | 4.304 | 4.483 | 79,449 | +0.18(+4.17%) |
Oct 05, 2022 | 4.383 | 4.383 | 4.294 | 4.304 | 5,537 | -0.01(-0.23%) |
Oct 04, 2022 | 4.383 | 4.383 | 4.272 | 4.314 | 15,009 | -0.05(-1.14%) |