Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.800 | 3.980 | 3.710 | 3.890 | 57,384 | +0.18(+4.85%) |
Dec 29, 2022 | 3.650 | 3.790 | 3.650 | 3.710 | 103,343 | +0.06(+1.78%) |
Dec 28, 2022 | 3.630 | 3.750 | 3.621 | 3.645 | 140,722 | -0.04(-0.95%) |
Dec 27, 2022 | 4.060 | 4.220 | 3.620 | 3.680 | 130,555 | -0.37(-9.14%) |
Dec 23, 2022 | 4.190 | 4.190 | 4.050 | 4.050 | 31,230 | -0.13(-3.11%) |
Dec 22, 2022 | 4.210 | 4.260 | 4.075 | 4.180 | 54,828 | -0.05(-1.18%) |
Dec 21, 2022 | 4.300 | 4.482 | 4.210 | 4.230 | 46,550 | +0.02(+0.48%) |
Dec 20, 2022 | 4.410 | 4.537 | 4.210 | 4.210 | 47,062 | -0.15(-3.44%) |
Dec 19, 2022 | 4.510 | 4.690 | 4.350 | 4.360 | 38,833 | -0.16(-3.54%) |
Dec 16, 2022 | 4.650 | 4.801 | 4.500 | 4.520 | 35,377 | -0.19(-4.03%) |
Dec 15, 2022 | 4.620 | 4.810 | 4.500 | 4.710 | 23,008 | +0.09(+1.95%) |
Dec 14, 2022 | 4.750 | 4.820 | 4.610 | 4.620 | 38,677 | -0.15(-3.14%) |
Dec 13, 2022 | 4.950 | 4.950 | 4.670 | 4.770 | 39,047 | -0.04(-0.75%) |
Dec 12, 2022 | 4.490 | 4.850 | 4.290 | 4.806 | 86,081 | +0.39(+8.73%) |
Dec 09, 2022 | 4.440 | 4.601 | 4.300 | 4.420 | 35,316 | -0.08(-1.78%) |
Dec 08, 2022 | 4.630 | 4.708 | 4.450 | 4.500 | 37,873 | -0.09(-1.96%) |
Dec 07, 2022 | 4.560 | 4.720 | 4.510 | 4.590 | 34,404 | +0.01(+0.22%) |
Dec 06, 2022 | 4.800 | 4.925 | 4.560 | 4.580 | 41,072 | -0.26(-5.37%) |
Dec 05, 2022 | 4.900 | 5.000 | 4.760 | 4.840 | 23,073 | +0.01(+0.21%) |
Dec 02, 2022 | 4.750 | 4.922 | 4.750 | 4.830 | 9,078 | +0.05(+1.05%) |
Dec 01, 2022 | 4.950 | 5.010 | 4.760 | 4.780 | 15,949 | -0.09(-1.85%) |
Nov 30, 2022 | 4.720 | 4.930 | 4.710 | 4.870 | 37,567 | +0.16(+3.40%) |
Nov 29, 2022 | 4.680 | 4.830 | 4.680 | 4.710 | 24,169 | +0.02(+0.43%) |
Nov 28, 2022 | 4.750 | 4.860 | 4.680 | 4.690 | 19,311 | -0.21(-4.29%) |
Nov 25, 2022 | 4.900 | 5.000 | 4.771 | 4.900 | 17,918 | +0.04(+0.82%) |
Nov 23, 2022 | 5.000 | 5.080 | 4.860 | 4.860 | 34,298 | -0.07(-1.42%) |
Nov 22, 2022 | 5.020 | 5.090 | 4.930 | 4.930 | 24,759 | +0.03(+0.61%) |
Nov 21, 2022 | 4.720 | 5.027 | 4.720 | 4.900 | 28,123 | +0.10(+2.08%) |
Nov 18, 2022 | 4.740 | 4.920 | 4.740 | 4.800 | 19,167 | -0.06(-1.23%) |
Nov 17, 2022 | 4.740 | 4.900 | 4.740 | 4.860 | 15,095 | -0.08(-1.62%) |
Nov 16, 2022 | 5.160 | 5.164 | 4.840 | 4.940 | 26,622 | -0.30(-5.73%) |
Nov 15, 2022 | 5.380 | 5.380 | 5.170 | 5.240 | 42,707 | -0.10(-1.87%) |
Nov 14, 2022 | 5.210 | 5.440 | 5.120 | 5.340 | 50,793 | +0.13(+2.50%) |
Nov 11, 2022 | 5.170 | 5.340 | 5.060 | 5.210 | 28,895 | +0.05(+0.97%) |
Nov 10, 2022 | 5.000 | 5.250 | 4.920 | 5.160 | 78,258 | +0.25(+5.09%) |
Nov 09, 2022 | 4.640 | 4.980 | 4.613 | 4.910 | 36,852 | +0.04(+0.82%) |
Nov 08, 2022 | 4.800 | 5.030 | 4.680 | 4.870 | 33,529 | +0.07(+1.46%) |
Nov 07, 2022 | 4.540 | 4.850 | 4.520 | 4.800 | 41,474 | +0.14(+3.00%) |
Nov 04, 2022 | 4.890 | 4.890 | 4.516 | 4.660 | 18,186 | +0.08(+1.75%) |
Nov 03, 2022 | 4.680 | 4.860 | 4.560 | 4.580 | 29,096 | -0.22(-4.58%) |
Nov 02, 2022 | 5.080 | 5.130 | 4.730 | 4.800 | 56,074 | -0.16(-3.23%) |
Nov 01, 2022 | 5.360 | 5.360 | 4.960 | 4.960 | 47,125 | -0.24(-4.62%) |
Oct 31, 2022 | 5.050 | 5.270 | 5.000 | 5.200 | 37,282 | +0.02(+0.39%) |
Oct 28, 2022 | 5.130 | 5.218 | 5.060 | 5.180 | 43,341 | +0.12(+2.37%) |
Oct 27, 2022 | 4.940 | 5.150 | 4.854 | 5.060 | 69,936 | +0.15(+3.05%) |
Oct 26, 2022 | 4.720 | 5.150 | 4.720 | 4.910 | 73,587 | +0.30(+6.51%) |
Oct 25, 2022 | 4.570 | 4.700 | 4.538 | 4.610 | 27,652 | +0.01(+0.22%) |
Oct 24, 2022 | 4.600 | 4.640 | 4.380 | 4.600 | 76,029 | +0.00(+0.00%) |
Oct 21, 2022 | 4.540 | 4.720 | 4.510 | 4.600 | 46,743 | +0.02(+0.44%) |
Oct 20, 2022 | 4.800 | 4.860 | 4.500 | 4.580 | 16,468 | -0.12(-2.55%) |
Oct 19, 2022 | 4.830 | 4.890 | 4.580 | 4.700 | 19,521 | -0.14(-2.89%) |
Oct 18, 2022 | 5.050 | 5.050 | 4.790 | 4.840 | 24,794 | -0.06(-1.22%) |
Oct 17, 2022 | 5.010 | 5.090 | 4.850 | 4.900 | 29,423 | +0.03(+0.62%) |
Oct 14, 2022 | 4.920 | 5.090 | 4.710 | 4.870 | 40,936 | -0.01(-0.20%) |
Oct 13, 2022 | 4.460 | 4.910 | 4.350 | 4.880 | 94,561 | +0.30(+6.55%) |
Oct 12, 2022 | 4.580 | 4.680 | 4.380 | 4.580 | 82,299 | -0.04(-0.87%) |
Oct 11, 2022 | 4.640 | 4.825 | 4.510 | 4.620 | 30,946 | -0.11(-2.33%) |
Oct 10, 2022 | 4.900 | 4.920 | 4.500 | 4.730 | 55,041 | -0.06(-1.25%) |
Oct 07, 2022 | 4.970 | 5.000 | 4.760 | 4.790 | 24,266 | -0.21(-4.20%) |
Oct 06, 2022 | 5.000 | 5.182 | 4.950 | 5.000 | 33,407 | +0.03(+0.60%) |
Oct 05, 2022 | 5.070 | 5.160 | 4.860 | 4.970 | 63,675 | -0.15(-2.93%) |
Oct 04, 2022 | 5.400 | 5.413 | 4.801 | 5.120 | 144,968 | -0.01(-0.19%) |