Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.759 | 4.778 | 4.717 | 4.750 | 1,302,373 | -0.05(-0.98%) |
Dec 29, 2022 | 4.769 | 4.825 | 4.769 | 4.797 | 1,105,440 | +0.05(+0.99%) |
Dec 28, 2022 | 4.844 | 4.844 | 4.741 | 4.750 | 1,393,224 | -0.09(-1.95%) |
Dec 27, 2022 | 4.854 | 4.873 | 4.825 | 4.844 | 1,651,229 | +0.00(+0.00%) |
Dec 23, 2022 | 4.835 | 4.863 | 4.816 | 4.844 | 1,496,938 | +0.06(+1.18%) |
Dec 22, 2022 | 4.807 | 4.825 | 4.726 | 4.788 | 1,632,158 | +0.01(+0.20%) |
Dec 21, 2022 | 4.778 | 4.816 | 4.769 | 4.778 | 1,971,418 | +0.08(+1.81%) |
Dec 20, 2022 | 4.646 | 4.736 | 4.637 | 4.693 | 1,695,339 | +0.08(+1.63%) |
Dec 19, 2022 | 4.609 | 4.731 | 4.580 | 4.618 | 2,661,270 | +0.11(+2.51%) |
Dec 16, 2022 | 4.505 | 4.533 | 4.486 | 4.505 | 1,764,230 | -0.06(-1.24%) |
Dec 15, 2022 | 4.609 | 4.627 | 4.543 | 4.562 | 2,286,462 | -0.08(-1.83%) |
Dec 14, 2022 | 4.684 | 4.703 | 4.627 | 4.646 | 2,193,359 | -0.04(-0.80%) |
Dec 13, 2022 | 4.722 | 4.741 | 4.646 | 4.684 | 1,786,765 | +0.07(+1.43%) |
Dec 12, 2022 | 4.599 | 4.618 | 4.576 | 4.618 | 1,549,951 | -0.02(-0.41%) |
Dec 09, 2022 | 4.580 | 4.646 | 4.580 | 4.637 | 3,647,118 | +0.13(+2.93%) |
Dec 08, 2022 | 4.562 | 4.562 | 4.496 | 4.505 | 1,001,499 | -0.06(-1.24%) |
Dec 07, 2022 | 4.543 | 4.595 | 4.533 | 4.562 | 1,107,292 | -0.01(-0.21%) |
Dec 06, 2022 | 4.599 | 4.627 | 4.538 | 4.571 | 1,311,613 | -0.01(-0.21%) |
Dec 05, 2022 | 4.646 | 4.675 | 4.562 | 4.580 | 1,511,335 | -0.08(-1.62%) |
Dec 02, 2022 | 4.599 | 4.665 | 4.599 | 4.656 | 3,316,069 | +0.01(+0.20%) |
Dec 01, 2022 | 4.684 | 4.693 | 4.627 | 4.646 | 1,482,637 | +0.06(+1.23%) |
Nov 30, 2022 | 4.571 | 4.609 | 4.477 | 4.590 | 1,802,137 | +0.01(+0.21%) |
Nov 29, 2022 | 4.524 | 4.590 | 4.524 | 4.580 | 1,708,826 | +0.09(+2.10%) |
Nov 28, 2022 | 4.571 | 4.576 | 4.486 | 4.486 | 1,182,617 | -0.13(-2.86%) |
Nov 25, 2022 | 4.552 | 4.618 | 4.552 | 4.618 | 1,009,304 | +0.06(+1.24%) |
Nov 23, 2022 | 4.599 | 4.617 | 4.543 | 4.562 | 1,237,123 | -0.02(-0.41%) |
Nov 22, 2022 | 4.543 | 4.590 | 4.533 | 4.580 | 1,133,883 | +0.07(+1.46%) |
Nov 21, 2022 | 4.505 | 4.533 | 4.477 | 4.514 | 1,247,132 | -0.05(-1.03%) |
Nov 18, 2022 | 4.543 | 4.571 | 4.524 | 4.562 | 1,409,255 | +0.02(+0.41%) |
Nov 17, 2022 | 4.467 | 4.552 | 4.467 | 4.543 | 1,205,108 | +0.01(+0.21%) |
Nov 16, 2022 | 4.514 | 4.547 | 4.500 | 4.533 | 2,787,691 | +0.08(+1.91%) |
Nov 15, 2022 | 4.543 | 4.552 | 4.411 | 4.448 | 2,121,403 | -0.05(-1.05%) |
Nov 14, 2022 | 4.533 | 4.552 | 4.496 | 4.496 | 2,330,776 | -0.10(-2.25%) |
Nov 11, 2022 | 4.496 | 4.618 | 4.467 | 4.599 | 6,091,911 | +0.15(+3.39%) |
Nov 10, 2022 | 4.458 | 4.491 | 4.415 | 4.448 | 3,586,798 | +0.08(+1.72%) |
Nov 09, 2022 | 4.439 | 4.472 | 4.340 | 4.373 | 6,583,653 | -0.07(-1.49%) |
Nov 08, 2022 | 4.458 | 4.524 | 4.406 | 4.439 | 3,412,887 | +0.00(+0.00%) |
Nov 07, 2022 | 4.458 | 4.463 | 4.392 | 4.439 | 2,849,619 | +0.03(+0.64%) |
Nov 04, 2022 | 4.326 | 4.434 | 4.288 | 4.411 | 4,316,540 | +0.20(+4.70%) |
Nov 03, 2022 | 4.232 | 4.265 | 4.166 | 4.213 | 5,088,815 | -0.04(-0.89%) |
Nov 02, 2022 | 4.335 | 4.241 | 4.250 | 2,981,249 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.401 | 4.411 | 4.326 | 4.326 | 3,569,526 | -0.02(-0.43%) |
Oct 31, 2022 | 4.345 | 4.373 | 4.326 | 4.345 | 2,160,227 | +0.01(+0.22%) |
Oct 28, 2022 | 4.298 | 4.345 | 4.279 | 4.335 | 2,888,058 | +0.01(+0.22%) |
Oct 27, 2022 | 4.307 | 4.397 | 4.307 | 4.326 | 3,898,826 | +0.25(+6.25%) |
Oct 26, 2022 | 4.147 | 4.161 | 4.071 | 4.071 | 3,507,972 | -0.08(-2.04%) |
Oct 25, 2022 | 4.043 | 4.156 | 4.020 | 4.156 | 3,993,332 | +0.13(+3.28%) |
Oct 24, 2022 | 4.015 | 4.060 | 3.997 | 4.024 | 3,464,219 | +0.11(+2.89%) |
Oct 21, 2022 | 3.798 | 3.911 | 3.775 | 3.911 | 2,851,627 | +0.06(+1.47%) |
Oct 20, 2022 | 3.911 | 3.954 | 3.845 | 3.855 | 2,843,726 | -0.04(-0.97%) |
Oct 19, 2022 | 3.892 | 3.930 | 3.864 | 3.892 | 2,211,199 | -0.04(-0.96%) |
Oct 18, 2022 | 3.968 | 3.968 | 3.883 | 3.930 | 2,823,573 | +0.09(+2.46%) |
Oct 17, 2022 | 3.874 | 3.892 | 3.817 | 3.836 | 3,897,075 | +0.08(+2.26%) |
Oct 14, 2022 | 3.826 | 3.872 | 3.732 | 3.751 | 4,099,141 | -0.04(-0.99%) |
Oct 13, 2022 | 3.562 | 3.822 | 3.539 | 3.789 | 5,942,094 | +0.24(+6.63%) |
Oct 12, 2022 | 3.572 | 3.619 | 3.544 | 3.553 | 4,817,906 | -0.05(-1.31%) |
Oct 11, 2022 | 3.685 | 3.690 | 3.591 | 3.600 | 3,454,834 | -0.25(-6.60%) |
Oct 10, 2022 | 3.874 | 3.897 | 3.817 | 3.855 | 2,598,868 | -0.02(-0.49%) |
Oct 07, 2022 | 3.892 | 3.911 | 3.841 | 3.874 | 2,480,060 | -0.06(-1.44%) |
Oct 06, 2022 | 3.968 | 3.982 | 3.906 | 3.930 | 1,688,046 | -0.08(-2.11%) |
Oct 05, 2022 | 3.977 | 4.031 | 3.954 | 4.015 | 2,201,239 | -0.06(-1.39%) |
Oct 04, 2022 | 3.958 | 4.081 | 3.958 | 4.071 | 3,448,831 | +0.21(+5.37%) |