Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.571 | 4.800 | 4.513 | 4.800 | 30,559 | +0.01(+0.31%) |
Dec 29, 2022 | 4.715 | 4.794 | 4.302 | 4.785 | 51,475 | +0.13(+2.87%) |
Dec 28, 2022 | 4.003 | 4.949 | 3.925 | 4.652 | 104,490 | +0.38(+8.81%) |
Dec 27, 2022 | 4.162 | 4.350 | 3.889 | 4.275 | 65,387 | -0.22(-5.00%) |
Dec 23, 2022 | 4.050 | 4.500 | 3.765 | 4.500 | 150,012 | +0.30(+7.14%) |
Dec 22, 2022 | 4.200 | 4.800 | 3.905 | 4.200 | 339,244 | -0.27(-6.04%) |
Dec 21, 2022 | 7.350 | 8.250 | 4.351 | 4.470 | 5,202,765 | +0.69(+18.25%) |
Dec 20, 2022 | 4.200 | 4.500 | 3.607 | 3.780 | 15,236 | -0.52(-12.20%) |
Dec 19, 2022 | 4.200 | 4.500 | 3.900 | 4.305 | 16,976 | -0.04(-1.03%) |
Dec 16, 2022 | 4.200 | 4.535 | 3.900 | 4.350 | 16,640 | +0.15(+3.57%) |
Dec 15, 2022 | 4.569 | 4.743 | 4.200 | 4.200 | 9,403 | -0.26(-5.82%) |
Dec 14, 2022 | 4.638 | 5.250 | 4.350 | 4.460 | 13,601 | -0.19(-4.10%) |
Dec 13, 2022 | 4.575 | 5.250 | 4.539 | 4.650 | 14,245 | +0.00(+0.00%) |
Dec 12, 2022 | 4.296 | 4.713 | 4.296 | 4.650 | 10,254 | +0.36(+8.51%) |
Dec 09, 2022 | 4.722 | 5.028 | 4.212 | 4.285 | 9,300 | -0.36(-7.84%) |
Dec 08, 2022 | 3.975 | 5.090 | 3.975 | 4.650 | 39,142 | +0.68(+16.98%) |
Dec 07, 2022 | 4.220 | 4.350 | 3.796 | 3.975 | 11,552 | -0.37(-8.62%) |
Dec 06, 2022 | 4.500 | 4.650 | 3.750 | 4.350 | 23,692 | +0.17(+3.98%) |
Dec 05, 2022 | 4.350 | 4.500 | 3.900 | 4.184 | 27,133 | +0.18(+4.46%) |
Dec 02, 2022 | 3.930 | 4.050 | 3.555 | 4.005 | 19,213 | +0.36(+9.83%) |
Dec 01, 2022 | 3.450 | 3.893 | 3.322 | 3.647 | 22,062 | +0.05(+1.33%) |
Nov 30, 2022 | 3.717 | 3.735 | 3.300 | 3.599 | 32,584 | -0.03(-0.74%) |
Nov 29, 2022 | 3.750 | 3.900 | 3.507 | 3.626 | 39,182 | -0.14(-3.67%) |
Nov 28, 2022 | 4.872 | 4.872 | 3.473 | 3.764 | 132,478 | -0.63(-14.28%) |
Nov 25, 2022 | 4.904 | 5.517 | 4.353 | 4.391 | 98,533 | -0.86(-16.37%) |
Nov 23, 2022 | 3.664 | 6.273 | 3.525 | 5.250 | 1,014,328 | +1.97(+59.96%) |
Nov 22, 2022 | 3.000 | 3.300 | 2.775 | 3.282 | 86,334 | +0.28(+9.40%) |
Nov 21, 2022 | 3.300 | 3.358 | 2.700 | 3.000 | 66,644 | +0.29(+10.86%) |
Nov 18, 2022 | 2.850 | 3.141 | 2.550 | 2.706 | 130,053 | +0.24(+9.80%) |
Nov 17, 2022 | 3.150 | 3.195 | 2.250 | 2.465 | 18,605 | -0.73(-22.76%) |
Nov 16, 2022 | 3.150 | 3.300 | 3.150 | 3.191 | 34,650 | +0.03(+1.05%) |
Nov 15, 2022 | 3.450 | 3.450 | 3.075 | 3.158 | 34,834 | -0.14(-4.14%) |
Nov 14, 2022 | 3.300 | 3.449 | 3.163 | 3.294 | 16,630 | +0.00(+0.00%) |
Nov 11, 2022 | 3.300 | 3.535 | 3.000 | 3.294 | 32,411 | +0.11(+3.58%) |
Nov 10, 2022 | 3.300 | 3.450 | 3.075 | 3.180 | 41,682 | -0.11(-3.37%) |
Nov 09, 2022 | 3.220 | 3.399 | 3.033 | 3.291 | 3,700 | -0.08(-2.49%) |
Nov 08, 2022 | 3.300 | 3.449 | 3.063 | 3.375 | 21,014 | +0.09(+2.74%) |
Nov 07, 2022 | 3.545 | 3.545 | 3.098 | 3.285 | 10,097 | -0.06(-1.66%) |
Nov 04, 2022 | 3.282 | 3.453 | 3.150 | 3.341 | 7,576 | +0.06(+1.78%) |
Nov 03, 2022 | 3.378 | 3.555 | 3.150 | 3.282 | 21,056 | -0.10(-2.84%) |
Nov 02, 2022 | 3.456 | 3.525 | 3.309 | 3.378 | 20,779 | -0.07(-2.00%) |
Nov 01, 2022 | 3.662 | 3.750 | 3.353 | 3.447 | 19,636 | -0.00(-0.09%) |
Oct 31, 2022 | 3.750 | 3.750 | 3.313 | 3.450 | 17,530 | -0.25(-6.81%) |
Oct 28, 2022 | 3.810 | 3.908 | 3.483 | 3.702 | 18,494 | -0.19(-4.97%) |
Oct 27, 2022 | 3.900 | 3.900 | 3.627 | 3.896 | 4,673 | -0.00(-0.12%) |
Oct 26, 2022 | 3.979 | 3.979 | 3.626 | 3.900 | 10,358 | +0.12(+3.13%) |
Oct 25, 2022 | 3.494 | 3.975 | 3.450 | 3.781 | 13,417 | +0.18(+5.00%) |
Oct 24, 2022 | 4.003 | 4.005 | 3.171 | 3.602 | 33,223 | -0.40(-10.04%) |
Oct 21, 2022 | 3.901 | 4.650 | 3.825 | 4.003 | 43,767 | +0.14(+3.69%) |
Oct 20, 2022 | 3.772 | 4.035 | 3.765 | 3.861 | 7,595 | +0.02(+0.39%) |
Oct 19, 2022 | 4.216 | 4.364 | 3.750 | 3.846 | 11,786 | -0.17(-4.26%) |
Oct 18, 2022 | 4.082 | 4.492 | 3.869 | 4.017 | 21,819 | -0.07(-1.72%) |
Oct 17, 2022 | 4.500 | 4.646 | 3.975 | 4.088 | 14,050 | -0.10(-2.43%) |
Oct 14, 2022 | 4.200 | 4.368 | 4.050 | 4.189 | 11,799 | -0.32(-7.15%) |
Oct 13, 2022 | 4.811 | 4.811 | 4.350 | 4.512 | 21,309 | -0.15(-3.19%) |
Oct 12, 2022 | 4.800 | 5.025 | 4.500 | 4.660 | 32,891 | -0.26(-5.27%) |
Oct 11, 2022 | 4.925 | 5.764 | 4.800 | 4.920 | 7,531 | -0.12(-2.47%) |
Oct 10, 2022 | 5.475 | 5.475 | 4.800 | 5.045 | 11,512 | -0.36(-6.64%) |
Oct 07, 2022 | 5.475 | 5.850 | 5.250 | 5.403 | 9,663 | -0.10(-1.83%) |
Oct 06, 2022 | 5.550 | 6.120 | 5.475 | 5.503 | 8,172 | -0.12(-2.16%) |
Oct 05, 2022 | 5.550 | 6.000 | 5.296 | 5.625 | 32,981 | -0.48(-7.89%) |
Oct 04, 2022 | 6.495 | 6.752 | 6.105 | 6.106 | 6,610 | -0.39(-5.98%) |