Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.760 | 4.930 | 4.725 | 4.920 | 1,779,869 | +0.11(+2.29%) |
Dec 29, 2022 | 4.720 | 4.840 | 4.645 | 4.810 | 1,648,198 | +0.21(+4.57%) |
Dec 28, 2022 | 4.730 | 4.760 | 4.550 | 4.600 | 1,709,315 | -0.12(-2.54%) |
Dec 27, 2022 | 4.980 | 4.980 | 4.710 | 4.720 | 1,981,056 | -0.26(-5.22%) |
Dec 23, 2022 | 4.970 | 5.020 | 4.900 | 4.980 | 1,332,076 | +0.02(+0.40%) |
Dec 22, 2022 | 5.110 | 5.110 | 4.880 | 4.960 | 1,339,689 | -0.22(-4.25%) |
Dec 21, 2022 | 5.130 | 5.230 | 5.070 | 5.180 | 1,519,134 | +0.15(+2.98%) |
Dec 20, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 1,744,807 | -0.11(-2.14%) |
Dec 19, 2022 | 5.060 | 5.165 | 5.010 | 5.140 | 1,848,574 | +0.10(+1.98%) |
Dec 16, 2022 | 5.030 | 5.150 | 5.000 | 5.040 | 4,560,798 | -0.05(-0.98%) |
Dec 15, 2022 | 5.350 | 5.430 | 5.060 | 5.090 | 1,921,178 | -0.35(-6.43%) |
Dec 14, 2022 | 5.380 | 5.500 | 5.320 | 5.440 | 1,986,739 | +0.11(+2.06%) |
Dec 13, 2022 | 5.670 | 5.710 | 5.285 | 5.330 | 2,588,141 | -0.13(-2.38%) |
Dec 12, 2022 | 5.680 | 5.680 | 5.380 | 5.460 | 2,825,463 | -0.17(-3.02%) |
Dec 09, 2022 | 5.910 | 6.050 | 5.620 | 5.630 | 2,369,858 | -0.39(-6.48%) |
Dec 08, 2022 | 5.960 | 6.325 | 5.960 | 6.020 | 2,618,913 | +0.13(+2.21%) |
Dec 07, 2022 | 5.720 | 6.040 | 5.650 | 5.890 | 2,399,014 | +0.12(+2.08%) |
Dec 06, 2022 | 5.440 | 5.775 | 5.380 | 5.770 | 3,176,127 | +0.39(+7.25%) |
Dec 05, 2022 | 5.610 | 5.620 | 5.325 | 5.380 | 2,836,516 | -0.24(-4.27%) |
Dec 02, 2022 | 5.480 | 5.650 | 5.360 | 5.620 | 2,900,146 | +0.07(+1.26%) |
Dec 01, 2022 | 5.840 | 5.880 | 5.500 | 5.550 | 2,416,108 | -0.32(-5.45%) |
Nov 30, 2022 | 5.910 | 5.970 | 5.660 | 5.870 | 2,537,031 | -0.07(-1.18%) |
Nov 29, 2022 | 5.920 | 5.980 | 5.815 | 5.940 | 1,713,982 | +0.03(+0.51%) |
Nov 28, 2022 | 6.000 | 6.160 | 5.893 | 5.910 | 2,427,710 | -0.14(-2.31%) |
Nov 25, 2022 | 6.160 | 6.350 | 6.040 | 6.050 | 2,346,977 | -0.06(-0.98%) |
Nov 23, 2022 | 6.350 | 6.450 | 6.090 | 6.110 | 2,870,819 | -0.29(-4.53%) |
Nov 22, 2022 | 7.200 | 7.200 | 6.330 | 6.400 | 2,983,199 | -0.71(-9.99%) |
Nov 21, 2022 | 7.130 | 7.250 | 6.990 | 7.110 | 3,493,251 | -0.06(-0.84%) |
Nov 18, 2022 | 7.110 | 7.305 | 7.022 | 7.170 | 3,172,528 | +0.27(+3.91%) |
Nov 17, 2022 | 6.600 | 6.990 | 6.510 | 6.900 | 2,240,761 | +0.22(+3.29%) |
Nov 16, 2022 | 6.650 | 6.730 | 6.450 | 6.680 | 2,528,918 | -0.21(-3.05%) |
Nov 15, 2022 | 6.950 | 7.240 | 6.830 | 6.890 | 3,028,051 | +0.12(+1.77%) |
Nov 14, 2022 | 6.910 | 7.110 | 6.770 | 6.770 | 2,818,621 | -0.24(-3.42%) |
Nov 11, 2022 | 6.850 | 7.030 | 6.785 | 7.010 | 2,408,413 | +0.17(+2.49%) |
Nov 10, 2022 | 6.310 | 6.865 | 6.310 | 6.840 | 2,702,517 | +0.72(+11.76%) |
Nov 09, 2022 | 6.220 | 6.310 | 6.060 | 6.120 | 1,411,021 | -0.18(-2.86%) |
Nov 08, 2022 | 6.160 | 6.350 | 5.960 | 6.300 | 2,469,644 | +0.21(+3.45%) |
Nov 07, 2022 | 5.910 | 6.110 | 5.790 | 6.090 | 2,114,570 | +0.24(+4.10%) |
Nov 04, 2022 | 5.850 | 5.920 | 5.660 | 5.850 | 1,534,960 | +0.10(+1.74%) |
Nov 03, 2022 | 5.620 | 5.840 | 5.535 | 5.750 | 1,108,925 | +0.11(+1.95%) |
Nov 02, 2022 | 5.820 | 5.630 | 5.640 | 1,086,509 | -0.25(-4.24%) | |
Nov 01, 2022 | 5.950 | 6.000 | 5.805 | 5.890 | 1,666,242 | +0.01(+0.17%) |
Oct 31, 2022 | 5.940 | 6.020 | 5.850 | 5.880 | 1,423,462 | -0.04(-0.68%) |
Oct 28, 2022 | 5.920 | 5.940 | 5.700 | 5.920 | 2,068,772 | +0.11(+1.89%) |
Oct 27, 2022 | 5.980 | 6.105 | 5.810 | 5.810 | 1,702,900 | -0.10(-1.69%) |
Oct 26, 2022 | 5.990 | 6.000 | 5.800 | 5.910 | 1,312,901 | +0.02(+0.34%) |
Oct 25, 2022 | 5.530 | 6.015 | 5.530 | 5.890 | 1,996,506 | +0.35(+6.32%) |
Oct 24, 2022 | 5.480 | 5.550 | 5.334 | 5.540 | 2,050,277 | +0.05(+0.91%) |
Oct 21, 2022 | 5.180 | 5.510 | 5.170 | 5.490 | 4,470,133 | +0.36(+7.02%) |
Oct 20, 2022 | 5.050 | 5.245 | 5.000 | 5.130 | 2,403,417 | +0.05(+0.98%) |
Oct 19, 2022 | 5.140 | 5.210 | 4.900 | 5.080 | 1,973,506 | -0.11(-2.12%) |
Oct 18, 2022 | 5.160 | 5.290 | 5.035 | 5.190 | 1,988,374 | +0.11(+2.17%) |
Oct 17, 2022 | 5.050 | 5.110 | 4.960 | 5.080 | 2,614,058 | +0.15(+3.04%) |
Oct 14, 2022 | 5.100 | 5.140 | 4.893 | 4.930 | 1,682,570 | -0.13(-2.57%) |
Oct 13, 2022 | 4.810 | 5.075 | 4.710 | 5.060 | 1,543,973 | +0.15(+3.05%) |
Oct 12, 2022 | 5.020 | 5.060 | 4.890 | 4.910 | 1,179,182 | -0.09(-1.80%) |
Oct 11, 2022 | 5.000 | 5.150 | 4.830 | 5.000 | 1,555,278 | +0.01(+0.20%) |
Oct 10, 2022 | 4.920 | 5.070 | 4.920 | 4.990 | 1,155,320 | +0.04(+0.81%) |
Oct 07, 2022 | 4.920 | 4.990 | 4.840 | 4.950 | 1,828,164 | -0.06(-1.20%) |
Oct 06, 2022 | 4.970 | 5.115 | 4.970 | 5.010 | 1,533,702 | +0.04(+0.80%) |
Oct 05, 2022 | 4.920 | 5.000 | 4.825 | 4.970 | 1,810,406 | -0.04(-0.80%) |
Oct 04, 2022 | 4.790 | 5.015 | 4.790 | 5.010 | 2,502,741 | +0.35(+7.51%) |