Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.130 | 4.270 | 4.080 | 4.240 | 2,532,204 | -0.02(-0.47%) |
Dec 29, 2022 | 3.820 | 4.290 | 3.740 | 4.260 | 3,612,636 | +0.48(+12.70%) |
Dec 28, 2022 | 3.870 | 4.000 | 3.780 | 3.780 | 3,698,348 | -0.12(-3.08%) |
Dec 27, 2022 | 4.270 | 4.270 | 3.875 | 3.900 | 3,277,726 | -0.40(-9.30%) |
Dec 23, 2022 | 4.350 | 4.375 | 4.175 | 4.300 | 2,058,820 | -0.10(-2.27%) |
Dec 22, 2022 | 4.660 | 4.665 | 4.130 | 4.400 | 4,833,181 | -0.33(-6.98%) |
Dec 21, 2022 | 4.730 | 5.085 | 4.660 | 4.730 | 2,851,849 | -0.06(-1.25%) |
Dec 20, 2022 | 4.890 | 5.030 | 4.740 | 4.790 | 2,750,029 | -0.16(-3.23%) |
Dec 19, 2022 | 4.920 | 4.980 | 4.730 | 4.950 | 2,980,484 | +0.02(+0.41%) |
Dec 16, 2022 | 4.940 | 4.990 | 4.780 | 4.930 | 2,761,399 | -0.03(-0.60%) |
Dec 15, 2022 | 5.070 | 5.120 | 4.800 | 4.960 | 2,540,702 | -0.29(-5.52%) |
Dec 14, 2022 | 5.160 | 5.440 | 5.105 | 5.250 | 2,437,061 | +0.07(+1.35%) |
Dec 13, 2022 | 5.600 | 5.800 | 4.990 | 5.180 | 4,137,428 | +0.06(+1.17%) |
Dec 12, 2022 | 4.790 | 5.130 | 4.660 | 5.120 | 3,526,081 | +0.34(+7.11%) |
Dec 09, 2022 | 4.710 | 4.910 | 4.540 | 4.780 | 2,159,468 | +0.05(+1.06%) |
Dec 08, 2022 | 4.780 | 5.040 | 4.600 | 4.730 | 2,306,668 | -0.03(-0.63%) |
Dec 07, 2022 | 5.010 | 5.038 | 4.750 | 4.760 | 1,857,807 | -0.24(-4.80%) |
Dec 06, 2022 | 5.510 | 5.540 | 4.970 | 5.000 | 2,851,260 | -0.53(-9.58%) |
Dec 05, 2022 | 5.630 | 6.010 | 5.495 | 5.530 | 2,871,757 | -0.09(-1.60%) |
Dec 02, 2022 | 5.250 | 5.670 | 5.180 | 5.620 | 3,113,298 | +0.11(+2.00%) |
Dec 01, 2022 | 5.400 | 5.600 | 5.200 | 5.510 | 2,769,071 | +0.15(+2.80%) |
Nov 30, 2022 | 4.990 | 5.430 | 4.810 | 5.360 | 5,416,674 | +0.36(+7.20%) |
Nov 29, 2022 | 5.120 | 5.240 | 4.930 | 5.000 | 2,172,285 | -0.05(-0.99%) |
Nov 28, 2022 | 5.110 | 5.540 | 5.040 | 5.050 | 3,185,627 | -0.18(-3.44%) |
Nov 25, 2022 | 5.050 | 5.250 | 4.995 | 5.230 | 1,585,458 | +0.06(+1.16%) |
Nov 23, 2022 | 4.850 | 5.210 | 4.760 | 5.170 | 3,373,510 | +0.33(+6.82%) |
Nov 22, 2022 | 4.610 | 4.860 | 4.471 | 4.840 | 3,519,891 | +0.23(+4.99%) |
Nov 21, 2022 | 5.070 | 5.075 | 4.470 | 4.610 | 4,761,831 | -0.48(-9.43%) |
Nov 18, 2022 | 5.150 | 5.330 | 4.880 | 5.090 | 4,724,875 | +0.09(+1.80%) |
Nov 17, 2022 | 4.660 | 5.110 | 4.550 | 5.000 | 4,297,273 | +0.18(+3.73%) |
Nov 16, 2022 | 4.620 | 4.980 | 4.490 | 4.820 | 5,013,891 | -0.02(-0.41%) |
Nov 15, 2022 | 4.950 | 5.150 | 4.700 | 4.840 | 4,939,109 | +0.09(+1.89%) |
Nov 14, 2022 | 5.190 | 5.250 | 4.730 | 4.750 | 9,061,587 | -0.48(-9.18%) |
Nov 11, 2022 | 4.270 | 5.240 | 4.230 | 5.230 | 12,056,829 | +0.92(+21.35%) |
Nov 10, 2022 | 3.970 | 4.710 | 3.910 | 4.310 | 23,127,946 | +1.04(+31.80%) |
Nov 09, 2022 | 3.580 | 3.660 | 3.080 | 3.270 | 10,655,472 | -0.45(-12.10%) |
Nov 08, 2022 | 3.610 | 3.925 | 3.500 | 3.720 | 6,127,152 | +0.09(+2.48%) |
Nov 07, 2022 | 3.800 | 3.800 | 3.315 | 3.630 | 11,956,323 | -0.39(-9.70%) |
Nov 04, 2022 | 4.390 | 4.470 | 3.930 | 4.020 | 5,525,855 | -0.27(-6.29%) |
Nov 03, 2022 | 4.220 | 4.420 | 4.190 | 4.290 | 3,883,788 | +0.00(+0.00%) |
Nov 02, 2022 | 4.690 | 4.750 | 4.270 | 4.290 | 4,857,539 | -0.47(-9.87%) |
Nov 01, 2022 | 5.000 | 5.125 | 4.620 | 4.760 | 4,400,234 | -0.05(-1.04%) |
Oct 31, 2022 | 4.500 | 5.065 | 4.499 | 4.810 | 4,248,613 | +0.24(+5.25%) |
Oct 28, 2022 | 4.400 | 4.600 | 4.270 | 4.570 | 4,412,144 | +0.14(+3.16%) |
Oct 27, 2022 | 4.350 | 4.545 | 4.300 | 4.430 | 3,650,536 | +0.05(+1.14%) |
Oct 26, 2022 | 4.100 | 4.470 | 4.050 | 4.380 | 5,285,860 | +0.18(+4.29%) |
Oct 25, 2022 | 3.970 | 4.310 | 3.960 | 4.200 | 5,095,785 | +0.26(+6.60%) |
Oct 24, 2022 | 4.030 | 4.030 | 3.790 | 3.940 | 4,118,277 | -0.08(-1.99%) |
Oct 21, 2022 | 3.920 | 4.030 | 3.755 | 4.020 | 4,590,133 | +0.09(+2.29%) |
Oct 20, 2022 | 3.950 | 4.180 | 3.920 | 3.930 | 3,408,584 | -0.03(-0.76%) |
Oct 19, 2022 | 4.260 | 4.270 | 3.930 | 3.960 | 6,060,995 | -0.41(-9.38%) |
Oct 18, 2022 | 4.380 | 4.550 | 4.250 | 4.370 | 5,116,818 | +0.17(+4.05%) |
Oct 17, 2022 | 4.190 | 4.421 | 4.150 | 4.200 | 5,317,731 | +0.10(+2.44%) |
Oct 14, 2022 | 4.520 | 4.595 | 4.060 | 4.100 | 6,159,842 | -0.31(-7.03%) |
Oct 13, 2022 | 4.420 | 4.590 | 4.260 | 4.410 | 5,139,014 | -0.24(-5.16%) |
Oct 12, 2022 | 4.710 | 4.710 | 4.470 | 4.650 | 3,810,742 | -0.03(-0.64%) |
Oct 11, 2022 | 4.850 | 4.925 | 4.465 | 4.680 | 5,309,850 | -0.14(-2.90%) |
Oct 10, 2022 | 5.210 | 5.290 | 4.810 | 4.820 | 5,205,054 | -0.38(-7.31%) |
Oct 07, 2022 | 5.650 | 5.650 | 5.200 | 5.200 | 4,901,711 | -0.60(-10.34%) |
Oct 06, 2022 | 5.920 | 6.160 | 5.770 | 5.800 | 4,239,462 | -0.05(-0.85%) |
Oct 05, 2022 | 6.000 | 6.030 | 5.740 | 5.850 | 4,644,049 | -0.35(-5.65%) |
Oct 04, 2022 | 6.040 | 6.300 | 6.020 | 6.200 | 5,854,288 | +0.36(+6.16%) |