Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.380 | 5.538 | 4.950 | 4.970 | 3,278,761 | +0.04(+0.81%) |
Dec 29, 2022 | 4.790 | 4.969 | 4.770 | 4.930 | 334,152 | +0.16(+3.35%) |
Dec 28, 2022 | 5.020 | 5.020 | 4.700 | 4.770 | 477,044 | -0.24(-4.79%) |
Dec 27, 2022 | 4.970 | 5.080 | 4.910 | 5.010 | 579,579 | +0.10(+2.04%) |
Dec 23, 2022 | 4.700 | 4.920 | 4.690 | 4.910 | 625,964 | +0.31(+6.74%) |
Dec 22, 2022 | 4.750 | 4.750 | 4.451 | 4.600 | 495,847 | -0.10(-2.13%) |
Dec 21, 2022 | 4.560 | 4.750 | 4.495 | 4.700 | 881,420 | +0.30(+6.82%) |
Dec 20, 2022 | 4.160 | 4.445 | 4.160 | 4.400 | 827,938 | +0.24(+5.77%) |
Dec 19, 2022 | 4.500 | 4.530 | 4.025 | 4.160 | 1,737,618 | -0.19(-4.37%) |
Dec 16, 2022 | 4.330 | 4.480 | 4.320 | 4.350 | 1,537,206 | -0.18(-3.97%) |
Dec 15, 2022 | 4.460 | 4.600 | 4.460 | 4.530 | 854,980 | +0.04(+0.89%) |
Dec 14, 2022 | 4.410 | 4.585 | 4.323 | 4.490 | 730,460 | +0.05(+1.13%) |
Dec 13, 2022 | 4.410 | 4.530 | 4.340 | 4.440 | 738,855 | +0.21(+4.96%) |
Dec 12, 2022 | 4.030 | 4.260 | 4.030 | 4.230 | 731,766 | +0.15(+3.68%) |
Dec 09, 2022 | 4.160 | 4.240 | 4.070 | 4.080 | 935,378 | -0.08(-1.92%) |
Dec 08, 2022 | 4.360 | 4.400 | 4.110 | 4.160 | 850,025 | -0.05(-1.19%) |
Dec 07, 2022 | 4.370 | 4.455 | 4.175 | 4.210 | 1,147,748 | -0.25(-5.61%) |
Dec 06, 2022 | 4.550 | 4.600 | 4.389 | 4.460 | 1,123,401 | -0.26(-5.51%) |
Dec 05, 2022 | 5.000 | 5.080 | 4.690 | 4.720 | 693,443 | -0.25(-5.03%) |
Dec 02, 2022 | 4.800 | 5.030 | 4.790 | 4.970 | 1,066,999 | +0.30(+6.42%) |
Dec 01, 2022 | 4.830 | 4.830 | 4.640 | 4.670 | 459,492 | +0.00(+0.00%) |
Nov 30, 2022 | 4.600 | 4.700 | 4.515 | 4.670 | 828,383 | +0.22(+4.94%) |
Nov 29, 2022 | 4.610 | 4.721 | 4.360 | 4.450 | 1,508,274 | +0.04(+0.91%) |
Nov 28, 2022 | 4.510 | 4.600 | 4.385 | 4.410 | 1,073,661 | -0.24(-5.16%) |
Nov 25, 2022 | 4.610 | 4.780 | 4.550 | 4.650 | 431,851 | -0.09(-1.90%) |
Nov 23, 2022 | 4.750 | 4.820 | 4.600 | 4.740 | 793,307 | -0.15(-3.07%) |
Nov 22, 2022 | 4.790 | 5.040 | 4.740 | 4.890 | 1,241,687 | +0.05(+1.03%) |
Nov 21, 2022 | 4.600 | 4.885 | 4.435 | 4.840 | 2,044,957 | +0.23(+4.99%) |
Nov 18, 2022 | 4.790 | 4.810 | 4.530 | 4.610 | 1,894,997 | -0.47(-9.25%) |
Nov 17, 2022 | 4.800 | 5.200 | 4.770 | 5.080 | 1,298,511 | -0.01(-0.20%) |
Nov 16, 2022 | 5.030 | 5.155 | 4.925 | 5.090 | 1,051,322 | +0.02(+0.39%) |
Nov 15, 2022 | 5.180 | 5.200 | 4.940 | 5.070 | 1,039,992 | -0.07(-1.36%) |
Nov 14, 2022 | 5.010 | 5.440 | 5.010 | 5.140 | 1,719,964 | +0.19(+3.84%) |
Nov 11, 2022 | 4.910 | 5.090 | 4.880 | 4.950 | 1,376,003 | +0.09(+1.85%) |
Nov 10, 2022 | 4.880 | 4.949 | 4.760 | 4.860 | 1,693,078 | +0.35(+7.76%) |
Nov 09, 2022 | 4.870 | 4.870 | 4.480 | 4.510 | 1,224,546 | -0.32(-6.63%) |
Nov 08, 2022 | 5.010 | 5.010 | 4.770 | 4.830 | 962,600 | -0.17(-3.40%) |
Nov 07, 2022 | 4.920 | 5.150 | 4.855 | 5.000 | 1,128,904 | +0.02(+0.40%) |
Nov 04, 2022 | 5.170 | 5.190 | 4.890 | 4.980 | 968,715 | -0.15(-2.92%) |
Nov 03, 2022 | 4.780 | 5.190 | 4.780 | 5.130 | 1,674,733 | +0.41(+8.69%) |
Nov 02, 2022 | 4.740 | 4.920 | 4.630 | 4.720 | 942,671 | +0.03(+0.64%) |
Nov 01, 2022 | 5.100 | 5.130 | 4.650 | 4.690 | 1,859,916 | -0.22(-4.48%) |
Oct 31, 2022 | 4.480 | 5.000 | 4.460 | 4.910 | 2,186,252 | +0.39(+8.63%) |
Oct 28, 2022 | 4.540 | 4.540 | 4.240 | 4.520 | 1,237,370 | +0.06(+1.35%) |
Oct 27, 2022 | 4.570 | 4.610 | 4.404 | 4.460 | 1,320,972 | +0.03(+0.68%) |
Oct 26, 2022 | 4.260 | 4.460 | 4.250 | 4.430 | 1,363,671 | +0.30(+7.26%) |
Oct 25, 2022 | 4.010 | 4.200 | 3.995 | 4.130 | 964,052 | +0.16(+4.03%) |
Oct 24, 2022 | 4.040 | 4.110 | 3.880 | 3.970 | 1,320,606 | +0.08(+2.06%) |
Oct 21, 2022 | 3.750 | 3.940 | 3.660 | 3.890 | 1,200,794 | +0.11(+2.91%) |
Oct 20, 2022 | 3.680 | 3.950 | 3.660 | 3.780 | 2,181,942 | +0.13(+3.56%) |
Oct 19, 2022 | 3.430 | 3.690 | 3.410 | 3.650 | 1,555,000 | +0.19(+5.49%) |
Oct 18, 2022 | 3.530 | 3.610 | 3.350 | 3.460 | 1,102,556 | -0.03(-0.86%) |
Oct 17, 2022 | 3.570 | 3.690 | 3.450 | 3.490 | 1,384,918 | -0.11(-3.06%) |
Oct 14, 2022 | 3.800 | 3.820 | 3.580 | 3.600 | 1,567,128 | -0.33(-8.40%) |
Oct 13, 2022 | 3.540 | 3.955 | 3.540 | 3.930 | 1,289,185 | +0.27(+7.38%) |
Oct 12, 2022 | 3.560 | 3.730 | 3.539 | 3.660 | 1,459,682 | -0.17(-4.44%) |
Oct 11, 2022 | 3.730 | 3.885 | 3.670 | 3.830 | 975,741 | -0.14(-3.53%) |
Oct 10, 2022 | 4.030 | 4.060 | 3.880 | 3.970 | 1,112,190 | -0.12(-2.93%) |
Oct 07, 2022 | 4.020 | 4.289 | 3.970 | 4.090 | 1,480,211 | +0.05(+1.24%) |
Oct 06, 2022 | 3.770 | 4.100 | 3.760 | 4.040 | 1,343,794 | +0.16(+4.12%) |
Oct 05, 2022 | 3.710 | 3.930 | 3.650 | 3.880 | 1,119,743 | +0.09(+2.37%) |
Oct 04, 2022 | 3.730 | 3.838 | 3.655 | 3.790 | 1,389,196 | +0.20(+5.57%) |