Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.310 | 5.385 | 5.135 | 5.270 | 5,705,655 | -0.10(-1.86%) |
Dec 29, 2022 | 5.100 | 5.465 | 5.090 | 5.370 | 5,228,077 | +0.30(+5.92%) |
Dec 28, 2022 | 5.105 | 5.230 | 5.035 | 5.070 | 4,510,523 | -0.04(-0.78%) |
Dec 27, 2022 | 5.090 | 5.210 | 5.050 | 5.110 | 2,974,502 | +0.02(+0.39%) |
Dec 23, 2022 | 5.300 | 5.309 | 5.060 | 5.090 | 5,520,876 | -0.19(-3.60%) |
Dec 22, 2022 | 5.140 | 5.290 | 5.030 | 5.280 | 5,126,771 | +0.08(+1.54%) |
Dec 21, 2022 | 5.140 | 5.305 | 5.051 | 5.200 | 4,094,034 | +0.09(+1.76%) |
Dec 20, 2022 | 4.920 | 5.180 | 4.850 | 5.110 | 4,369,738 | +0.21(+4.29%) |
Dec 19, 2022 | 5.110 | 5.120 | 4.825 | 4.900 | 6,654,719 | -0.21(-4.11%) |
Dec 16, 2022 | 4.700 | 5.305 | 4.660 | 5.110 | 18,253,926 | +0.33(+6.90%) |
Dec 15, 2022 | 4.910 | 4.950 | 4.735 | 4.780 | 4,572,156 | -0.17(-3.43%) |
Dec 14, 2022 | 4.870 | 5.050 | 4.800 | 4.950 | 4,853,895 | +0.06(+1.23%) |
Dec 13, 2022 | 4.900 | 4.930 | 4.670 | 4.890 | 5,557,330 | +0.05(+1.03%) |
Dec 12, 2022 | 4.640 | 4.870 | 4.510 | 4.840 | 6,014,856 | +0.17(+3.64%) |
Dec 09, 2022 | 4.800 | 4.870 | 4.660 | 4.670 | 4,453,161 | -0.15(-3.11%) |
Dec 08, 2022 | 4.700 | 4.835 | 4.650 | 4.820 | 2,955,060 | +0.12(+2.55%) |
Dec 07, 2022 | 4.530 | 4.705 | 4.490 | 4.700 | 3,190,862 | +0.13(+2.84%) |
Dec 06, 2022 | 4.620 | 4.640 | 4.520 | 4.570 | 3,202,026 | -0.04(-0.87%) |
Dec 05, 2022 | 4.810 | 4.810 | 4.570 | 4.610 | 3,850,312 | -0.21(-4.36%) |
Dec 02, 2022 | 4.600 | 4.840 | 4.540 | 4.820 | 4,113,953 | +0.16(+3.43%) |
Dec 01, 2022 | 4.660 | 4.720 | 4.525 | 4.660 | 3,830,893 | -0.02(-0.43%) |
Nov 30, 2022 | 4.460 | 4.700 | 4.400 | 4.680 | 5,570,213 | +0.25(+5.64%) |
Nov 29, 2022 | 4.430 | 4.545 | 4.420 | 4.430 | 3,004,239 | +0.02(+0.45%) |
Nov 28, 2022 | 4.450 | 4.545 | 4.390 | 4.410 | 3,325,561 | -0.10(-2.22%) |
Nov 25, 2022 | 4.410 | 4.550 | 4.340 | 4.510 | 1,795,367 | +0.08(+1.81%) |
Nov 23, 2022 | 4.390 | 4.500 | 4.380 | 4.430 | 3,437,765 | +0.00(+0.00%) |
Nov 22, 2022 | 4.380 | 4.435 | 4.219 | 4.430 | 4,164,899 | +0.13(+3.02%) |
Nov 21, 2022 | 4.180 | 4.330 | 4.170 | 4.300 | 2,434,576 | +0.10(+2.38%) |
Nov 18, 2022 | 4.300 | 4.310 | 4.160 | 4.200 | 2,539,565 | -0.02(-0.47%) |
Nov 17, 2022 | 4.100 | 4.230 | 4.040 | 4.220 | 3,240,109 | +0.07(+1.69%) |
Nov 16, 2022 | 4.350 | 4.495 | 4.050 | 4.150 | 5,114,814 | -0.24(-5.47%) |
Nov 15, 2022 | 4.410 | 4.510 | 4.305 | 4.390 | 4,616,306 | +0.13(+3.05%) |
Nov 14, 2022 | 4.320 | 4.490 | 4.120 | 4.260 | 6,128,864 | -0.12(-2.74%) |
Nov 11, 2022 | 4.270 | 4.500 | 4.200 | 4.380 | 6,554,250 | +0.13(+3.06%) |
Nov 10, 2022 | 4.020 | 4.280 | 3.945 | 4.250 | 8,252,464 | +0.39(+10.10%) |
Nov 09, 2022 | 3.820 | 4.040 | 3.810 | 3.860 | 7,212,538 | +0.05(+1.31%) |
Nov 08, 2022 | 3.710 | 3.900 | 3.660 | 3.810 | 4,521,993 | +0.18(+4.96%) |
Nov 07, 2022 | 3.570 | 3.735 | 3.510 | 3.630 | 4,129,442 | +0.10(+2.83%) |
Nov 04, 2022 | 3.540 | 3.600 | 3.430 | 3.530 | 6,686,788 | +0.09(+2.62%) |
Nov 03, 2022 | 3.360 | 3.520 | 3.340 | 3.440 | 2,978,838 | +0.05(+1.47%) |
Nov 02, 2022 | 3.480 | 3.600 | 3.380 | 3.390 | 5,323,429 | -0.08(-2.31%) |
Nov 01, 2022 | 3.440 | 3.535 | 3.400 | 3.470 | 3,074,200 | +0.09(+2.66%) |
Oct 31, 2022 | 3.420 | 3.470 | 3.340 | 3.380 | 4,647,884 | -0.11(-3.15%) |
Oct 28, 2022 | 3.380 | 3.510 | 3.312 | 3.490 | 4,089,780 | +0.14(+4.18%) |
Oct 27, 2022 | 3.440 | 3.470 | 3.340 | 3.350 | 3,108,453 | -0.05(-1.47%) |
Oct 26, 2022 | 3.370 | 3.575 | 3.340 | 3.400 | 4,818,638 | +0.03(+0.89%) |
Oct 25, 2022 | 3.260 | 3.415 | 3.240 | 3.370 | 3,016,072 | +0.13(+4.01%) |
Oct 24, 2022 | 3.320 | 3.320 | 3.200 | 3.240 | 2,902,322 | -0.09(-2.70%) |
Oct 21, 2022 | 3.250 | 3.330 | 3.165 | 3.330 | 4,051,455 | +0.12(+3.74%) |
Oct 20, 2022 | 3.210 | 3.330 | 3.165 | 3.210 | 2,621,094 | +0.03(+0.94%) |
Oct 19, 2022 | 3.360 | 3.390 | 3.120 | 3.180 | 5,321,786 | -0.17(-5.07%) |
Oct 18, 2022 | 3.340 | 3.380 | 3.270 | 3.350 | 3,113,105 | +0.08(+2.45%) |
Oct 17, 2022 | 3.110 | 3.320 | 3.070 | 3.270 | 4,174,593 | +0.21(+6.86%) |
Oct 14, 2022 | 3.120 | 3.210 | 3.030 | 3.060 | 3,394,098 | -0.06(-1.92%) |
Oct 13, 2022 | 2.960 | 3.120 | 2.910 | 3.120 | 3,659,227 | +0.10(+3.31%) |
Oct 12, 2022 | 3.140 | 3.215 | 3.000 | 3.020 | 3,831,560 | -0.14(-4.43%) |
Oct 11, 2022 | 3.070 | 3.230 | 2.960 | 3.160 | 3,529,764 | +0.08(+2.60%) |
Oct 10, 2022 | 3.190 | 3.205 | 3.050 | 3.080 | 4,317,202 | -0.13(-4.05%) |
Oct 07, 2022 | 3.200 | 3.300 | 3.180 | 3.210 | 3,815,843 | -0.02(-0.62%) |
Oct 06, 2022 | 3.160 | 3.280 | 3.130 | 3.230 | 3,066,741 | +0.08(+2.54%) |
Oct 05, 2022 | 3.160 | 3.210 | 3.050 | 3.150 | 3,331,259 | -0.08(-2.48%) |
Oct 04, 2022 | 3.120 | 3.230 | 3.110 | 3.230 | 4,926,834 | +0.14(+4.53%) |