Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.690 | 4.850 | 4.440 | 4.790 | 452,120 | +0.04(+0.84%) |
Dec 29, 2022 | 4.650 | 4.770 | 4.650 | 4.750 | 303,340 | +0.06(+1.28%) |
Dec 28, 2022 | 4.880 | 4.980 | 4.620 | 4.690 | 372,845 | -0.19(-3.89%) |
Dec 27, 2022 | 4.770 | 4.917 | 4.545 | 4.880 | 532,694 | +0.05(+1.04%) |
Dec 23, 2022 | 4.920 | 5.000 | 4.720 | 4.830 | 328,812 | -0.12(-2.42%) |
Dec 22, 2022 | 4.840 | 4.970 | 4.640 | 4.950 | 419,950 | +0.08(+1.64%) |
Dec 21, 2022 | 4.550 | 4.970 | 4.510 | 4.870 | 554,551 | +0.36(+7.98%) |
Dec 20, 2022 | 4.830 | 4.830 | 4.480 | 4.510 | 360,803 | -0.22(-4.65%) |
Dec 19, 2022 | 4.860 | 4.990 | 4.715 | 4.730 | 360,172 | -0.16(-3.27%) |
Dec 16, 2022 | 4.840 | 5.050 | 4.730 | 4.890 | 1,041,894 | -0.06(-1.21%) |
Dec 15, 2022 | 4.650 | 5.218 | 4.640 | 4.950 | 882,764 | +0.16(+3.34%) |
Dec 14, 2022 | 4.660 | 4.860 | 4.610 | 4.790 | 543,002 | +0.11(+2.35%) |
Dec 13, 2022 | 5.420 | 5.495 | 4.640 | 4.680 | 728,068 | -0.54(-10.34%) |
Dec 12, 2022 | 5.260 | 5.500 | 5.070 | 5.220 | 709,583 | -0.09(-1.69%) |
Dec 09, 2022 | 5.180 | 5.619 | 5.120 | 5.310 | 619,648 | +0.11(+2.12%) |
Dec 08, 2022 | 4.880 | 5.200 | 4.740 | 5.200 | 358,035 | +0.30(+6.12%) |
Dec 07, 2022 | 4.580 | 4.955 | 4.504 | 4.900 | 427,153 | +0.23(+4.93%) |
Dec 06, 2022 | 5.190 | 5.235 | 4.610 | 4.670 | 593,763 | -0.54(-10.36%) |
Dec 05, 2022 | 5.190 | 5.330 | 5.130 | 5.210 | 651,500 | +0.06(+1.17%) |
Dec 02, 2022 | 5.060 | 5.290 | 4.910 | 5.150 | 794,086 | +0.06(+1.18%) |
Dec 01, 2022 | 5.140 | 5.200 | 5.070 | 5.090 | 461,902 | +0.04(+0.79%) |
Nov 30, 2022 | 4.800 | 5.120 | 4.640 | 5.050 | 724,279 | +0.39(+8.37%) |
Nov 29, 2022 | 4.370 | 4.660 | 4.250 | 4.660 | 491,626 | +0.35(+8.12%) |
Nov 28, 2022 | 4.550 | 4.670 | 4.280 | 4.310 | 559,418 | -0.24(-5.27%) |
Nov 25, 2022 | 4.480 | 4.570 | 4.355 | 4.550 | 198,004 | +0.12(+2.71%) |
Nov 23, 2022 | 4.420 | 4.490 | 4.365 | 4.430 | 377,238 | +0.02(+0.45%) |
Nov 22, 2022 | 4.550 | 4.575 | 4.360 | 4.410 | 489,768 | -0.17(-3.71%) |
Nov 21, 2022 | 4.690 | 4.695 | 4.400 | 4.580 | 687,439 | -0.22(-4.58%) |
Nov 18, 2022 | 5.080 | 5.160 | 4.765 | 4.800 | 553,598 | -0.12(-2.44%) |
Nov 17, 2022 | 5.010 | 5.080 | 4.730 | 4.920 | 643,154 | -0.18(-3.53%) |
Nov 16, 2022 | 5.310 | 5.430 | 5.055 | 5.100 | 744,454 | -0.34(-6.25%) |
Nov 15, 2022 | 5.460 | 5.520 | 5.296 | 5.440 | 1,083,724 | +0.12(+2.26%) |
Nov 14, 2022 | 5.240 | 5.365 | 5.090 | 5.320 | 1,533,899 | +0.04(+0.76%) |
Nov 11, 2022 | 4.590 | 5.320 | 4.520 | 5.280 | 3,245,030 | +0.81(+18.12%) |
Nov 10, 2022 | 4.050 | 4.660 | 4.035 | 4.470 | 4,127,510 | +1.06(+31.09%) |
Nov 09, 2022 | 3.800 | 3.920 | 3.360 | 3.410 | 1,110,617 | -0.42(-10.97%) |
Nov 08, 2022 | 3.640 | 3.950 | 3.640 | 3.830 | 575,898 | +0.10(+2.68%) |
Nov 07, 2022 | 3.530 | 3.745 | 3.450 | 3.730 | 533,067 | +0.22(+6.27%) |
Nov 04, 2022 | 3.540 | 3.550 | 3.363 | 3.510 | 495,128 | +0.04(+1.15%) |
Nov 03, 2022 | 3.500 | 3.555 | 3.400 | 3.470 | 515,465 | -0.03(-0.86%) |
Nov 02, 2022 | 3.560 | 3.710 | 3.459 | 3.500 | 771,150 | -0.06(-1.69%) |
Nov 01, 2022 | 3.560 | 3.660 | 3.535 | 3.560 | 529,371 | +0.04(+1.14%) |
Oct 31, 2022 | 3.610 | 3.620 | 3.490 | 3.520 | 815,318 | -0.07(-1.95%) |
Oct 28, 2022 | 3.710 | 3.740 | 3.580 | 3.590 | 620,082 | -0.11(-2.97%) |
Oct 27, 2022 | 3.770 | 3.830 | 3.670 | 3.700 | 547,448 | -0.07(-1.86%) |
Oct 26, 2022 | 3.910 | 4.010 | 3.770 | 3.770 | 641,351 | -0.15(-3.83%) |
Oct 25, 2022 | 3.760 | 4.000 | 3.760 | 3.920 | 947,073 | +0.16(+4.26%) |
Oct 24, 2022 | 3.740 | 3.800 | 3.575 | 3.760 | 663,604 | +0.05(+1.35%) |
Oct 21, 2022 | 3.710 | 3.750 | 3.545 | 3.710 | 550,086 | +0.03(+0.82%) |
Oct 20, 2022 | 3.710 | 3.800 | 3.650 | 3.680 | 550,526 | +0.00(+0.00%) |
Oct 19, 2022 | 3.870 | 3.870 | 3.660 | 3.680 | 874,786 | -0.21(-5.40%) |
Oct 18, 2022 | 3.950 | 4.000 | 3.840 | 3.890 | 886,288 | +0.04(+1.04%) |
Oct 17, 2022 | 3.830 | 3.930 | 3.795 | 3.850 | 903,160 | +0.06(+1.58%) |
Oct 14, 2022 | 3.870 | 3.876 | 3.735 | 3.790 | 836,234 | -0.05(-1.30%) |
Oct 13, 2022 | 3.870 | 4.000 | 3.800 | 3.840 | 1,463,706 | -0.13(-3.27%) |
Oct 12, 2022 | 3.910 | 4.015 | 3.815 | 3.970 | 654,560 | +0.05(+1.28%) |
Oct 11, 2022 | 3.870 | 3.987 | 3.800 | 3.920 | 1,093,406 | +0.07(+1.82%) |
Oct 10, 2022 | 3.940 | 3.950 | 3.840 | 3.850 | 1,203,892 | -0.07(-1.79%) |
Oct 07, 2022 | 3.910 | 4.000 | 3.880 | 3.920 | 910,978 | +0.01(+0.26%) |
Oct 06, 2022 | 4.000 | 4.125 | 3.910 | 3.910 | 784,171 | -0.13(-3.22%) |
Oct 05, 2022 | 4.010 | 4.060 | 3.895 | 4.040 | 691,680 | +0.02(+0.50%) |
Oct 04, 2022 | 4.000 | 4.090 | 3.915 | 4.020 | 1,786,198 | +0.12(+3.08%) |