Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.764 | 4.783 | 4.722 | 4.755 | 1,301,088 | -0.05(-0.98%) |
Dec 29, 2022 | 4.774 | 4.830 | 4.774 | 4.802 | 1,104,350 | +0.05(+0.99%) |
Dec 28, 2022 | 4.849 | 4.849 | 4.745 | 4.755 | 1,391,850 | -0.09(-1.95%) |
Dec 27, 2022 | 4.858 | 4.877 | 4.830 | 4.849 | 1,649,601 | +0.00(+0.00%) |
Dec 23, 2022 | 4.840 | 4.868 | 4.821 | 4.849 | 1,495,462 | +0.06(+1.18%) |
Dec 22, 2022 | 4.811 | 4.830 | 4.731 | 4.792 | 1,630,549 | +0.01(+0.20%) |
Dec 21, 2022 | 4.783 | 4.821 | 4.774 | 4.783 | 1,969,474 | +0.08(+1.81%) |
Dec 20, 2022 | 4.651 | 4.741 | 4.641 | 4.698 | 1,693,668 | +0.08(+1.63%) |
Dec 19, 2022 | 4.613 | 4.736 | 4.585 | 4.623 | 2,658,646 | +0.11(+2.51%) |
Dec 16, 2022 | 4.509 | 4.538 | 4.491 | 4.509 | 1,762,491 | -0.06(-1.24%) |
Dec 15, 2022 | 4.613 | 4.632 | 4.547 | 4.566 | 2,284,207 | -0.08(-1.83%) |
Dec 14, 2022 | 4.689 | 4.708 | 4.632 | 4.651 | 2,191,196 | -0.04(-0.80%) |
Dec 13, 2022 | 4.726 | 4.745 | 4.651 | 4.689 | 1,785,003 | +0.07(+1.43%) |
Dec 12, 2022 | 4.604 | 4.623 | 4.580 | 4.623 | 1,548,423 | -0.02(-0.41%) |
Dec 09, 2022 | 4.585 | 4.651 | 4.585 | 4.641 | 3,643,522 | +0.13(+2.93%) |
Dec 08, 2022 | 4.566 | 4.566 | 4.500 | 4.509 | 1,000,511 | -0.06(-1.24%) |
Dec 07, 2022 | 4.547 | 4.599 | 4.538 | 4.566 | 1,106,200 | -0.01(-0.21%) |
Dec 06, 2022 | 4.604 | 4.632 | 4.542 | 4.575 | 1,310,320 | -0.01(-0.21%) |
Dec 05, 2022 | 4.651 | 4.679 | 4.566 | 4.585 | 1,509,845 | -0.08(-1.62%) |
Dec 02, 2022 | 4.604 | 4.670 | 4.604 | 4.660 | 3,312,799 | +0.01(+0.20%) |
Dec 01, 2022 | 4.689 | 4.698 | 4.632 | 4.651 | 1,481,175 | +0.06(+1.23%) |
Nov 30, 2022 | 4.575 | 4.613 | 4.481 | 4.594 | 1,800,360 | +0.01(+0.21%) |
Nov 29, 2022 | 4.528 | 4.594 | 4.528 | 4.585 | 1,707,141 | +0.09(+2.10%) |
Nov 28, 2022 | 4.575 | 4.580 | 4.491 | 4.491 | 1,181,451 | -0.13(-2.86%) |
Nov 25, 2022 | 4.557 | 4.623 | 4.557 | 4.623 | 1,008,308 | +0.06(+1.24%) |
Nov 23, 2022 | 4.604 | 4.621 | 4.547 | 4.566 | 1,235,903 | -0.02(-0.41%) |
Nov 22, 2022 | 4.547 | 4.594 | 4.538 | 4.585 | 1,132,765 | +0.07(+1.46%) |
Nov 21, 2022 | 4.509 | 4.538 | 4.481 | 4.519 | 1,245,902 | -0.05(-1.03%) |
Nov 18, 2022 | 4.547 | 4.575 | 4.528 | 4.566 | 1,407,866 | +0.02(+0.41%) |
Nov 17, 2022 | 4.472 | 4.557 | 4.472 | 4.547 | 1,203,920 | +0.01(+0.21%) |
Nov 16, 2022 | 4.519 | 4.552 | 4.505 | 4.538 | 2,784,942 | +0.08(+1.91%) |
Nov 15, 2022 | 4.547 | 4.557 | 4.415 | 4.453 | 2,119,311 | -0.05(-1.05%) |
Nov 14, 2022 | 4.538 | 4.557 | 4.500 | 4.500 | 2,328,477 | -0.10(-2.25%) |
Nov 11, 2022 | 4.500 | 4.623 | 4.472 | 4.604 | 6,085,904 | +0.15(+3.39%) |
Nov 10, 2022 | 4.462 | 4.495 | 4.420 | 4.453 | 3,583,261 | +0.08(+1.72%) |
Nov 09, 2022 | 4.443 | 4.476 | 4.344 | 4.377 | 6,577,161 | -0.07(-1.49%) |
Nov 08, 2022 | 4.462 | 4.528 | 4.410 | 4.443 | 3,409,522 | +0.00(+0.00%) |
Nov 07, 2022 | 4.462 | 4.467 | 4.396 | 4.443 | 2,846,809 | +0.03(+0.64%) |
Nov 04, 2022 | 4.330 | 4.439 | 4.292 | 4.415 | 4,312,284 | +0.20(+4.70%) |
Nov 03, 2022 | 4.236 | 4.269 | 4.170 | 4.217 | 5,083,797 | -0.04(-0.89%) |
Nov 02, 2022 | 4.340 | 4.245 | 4.255 | 2,978,309 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.406 | 4.415 | 4.330 | 4.330 | 3,566,006 | -0.02(-0.43%) |
Oct 31, 2022 | 4.349 | 4.377 | 4.330 | 4.349 | 2,158,096 | +0.01(+0.22%) |
Oct 28, 2022 | 4.302 | 4.349 | 4.283 | 4.340 | 2,885,210 | +0.01(+0.22%) |
Oct 27, 2022 | 4.311 | 4.401 | 4.311 | 4.330 | 3,894,982 | +0.25(+6.25%) |
Oct 26, 2022 | 4.151 | 4.165 | 4.075 | 4.075 | 3,504,513 | -0.08(-2.04%) |
Oct 25, 2022 | 4.047 | 4.160 | 4.024 | 4.160 | 3,989,395 | +0.13(+3.28%) |
Oct 24, 2022 | 4.019 | 4.064 | 4.001 | 4.028 | 3,460,803 | +0.11(+2.89%) |
Oct 21, 2022 | 3.802 | 3.915 | 3.778 | 3.915 | 2,848,815 | +0.06(+1.47%) |
Oct 20, 2022 | 3.915 | 3.958 | 3.849 | 3.858 | 2,840,922 | -0.04(-0.97%) |
Oct 19, 2022 | 3.896 | 3.934 | 3.868 | 3.896 | 2,209,019 | -0.04(-0.96%) |
Oct 18, 2022 | 3.972 | 3.972 | 3.887 | 3.934 | 2,820,788 | +0.09(+2.46%) |
Oct 17, 2022 | 3.877 | 3.896 | 3.821 | 3.840 | 3,893,232 | +0.08(+2.26%) |
Oct 14, 2022 | 3.830 | 3.876 | 3.736 | 3.755 | 4,095,099 | -0.04(-0.99%) |
Oct 13, 2022 | 3.566 | 3.825 | 3.542 | 3.792 | 5,936,234 | +0.24(+6.63%) |
Oct 12, 2022 | 3.575 | 3.623 | 3.547 | 3.557 | 4,813,156 | -0.05(-1.31%) |
Oct 11, 2022 | 3.689 | 3.693 | 3.594 | 3.604 | 3,451,427 | -0.25(-6.60%) |
Oct 10, 2022 | 3.877 | 3.901 | 3.821 | 3.858 | 2,596,306 | -0.02(-0.49%) |
Oct 07, 2022 | 3.896 | 3.915 | 3.844 | 3.877 | 2,477,615 | -0.06(-1.44%) |
Oct 06, 2022 | 3.972 | 3.986 | 3.910 | 3.934 | 1,686,381 | -0.08(-2.11%) |
Oct 05, 2022 | 3.981 | 4.035 | 3.958 | 4.019 | 2,199,069 | -0.06(-1.39%) |
Oct 04, 2022 | 3.962 | 4.085 | 3.962 | 4.075 | 3,445,430 | +0.21(+5.37%) |