Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.610 | 4.790 | 4.600 | 4.790 | 1,906,341 | +0.08(+1.70%) |
Dec 29, 2022 | 4.530 | 4.770 | 4.520 | 4.710 | 2,912,981 | +0.24(+5.37%) |
Dec 28, 2022 | 4.530 | 4.640 | 4.430 | 4.470 | 2,425,943 | -0.05(-1.11%) |
Dec 27, 2022 | 4.770 | 4.770 | 4.470 | 4.520 | 3,277,613 | -0.27(-5.64%) |
Dec 23, 2022 | 4.900 | 4.930 | 4.710 | 4.790 | 2,302,634 | -0.13(-2.64%) |
Dec 22, 2022 | 5.080 | 5.090 | 4.660 | 4.920 | 3,721,781 | -0.24(-4.65%) |
Dec 21, 2022 | 5.080 | 5.210 | 4.920 | 5.160 | 2,041,063 | +0.11(+2.18%) |
Dec 20, 2022 | 5.280 | 5.430 | 5.030 | 5.050 | 3,179,309 | -0.30(-5.61%) |
Dec 19, 2022 | 5.620 | 5.640 | 5.280 | 5.350 | 3,299,434 | -0.30(-5.31%) |
Dec 16, 2022 | 5.780 | 5.850 | 5.520 | 5.650 | 5,346,461 | -0.09(-1.57%) |
Dec 15, 2022 | 5.760 | 5.990 | 5.700 | 5.740 | 3,515,918 | -0.17(-2.88%) |
Dec 14, 2022 | 5.730 | 5.990 | 5.720 | 5.910 | 3,571,077 | +0.22(+3.87%) |
Dec 13, 2022 | 5.870 | 6.010 | 5.620 | 5.690 | 2,509,768 | +0.08(+1.43%) |
Dec 12, 2022 | 5.340 | 5.720 | 5.340 | 5.610 | 3,257,514 | +0.22(+4.08%) |
Dec 09, 2022 | 5.480 | 5.520 | 5.360 | 5.390 | 2,016,869 | -0.09(-1.64%) |
Dec 08, 2022 | 5.510 | 5.730 | 5.430 | 5.480 | 2,995,191 | +0.02(+0.37%) |
Dec 07, 2022 | 5.470 | 5.559 | 5.280 | 5.460 | 2,940,560 | -0.06(-1.09%) |
Dec 06, 2022 | 5.910 | 5.930 | 5.430 | 5.520 | 4,139,074 | -0.43(-7.23%) |
Dec 05, 2022 | 6.260 | 6.300 | 5.920 | 5.950 | 2,185,694 | -0.35(-5.56%) |
Dec 02, 2022 | 6.080 | 6.330 | 6.000 | 6.300 | 2,242,862 | +0.11(+1.78%) |
Dec 01, 2022 | 6.100 | 6.195 | 5.880 | 6.190 | 3,407,561 | +0.09(+1.48%) |
Nov 30, 2022 | 5.700 | 6.110 | 5.700 | 6.100 | 3,501,707 | +0.47(+8.35%) |
Nov 29, 2022 | 5.640 | 5.790 | 5.584 | 5.630 | 3,135,570 | -0.02(-0.35%) |
Nov 28, 2022 | 6.050 | 6.110 | 5.610 | 5.650 | 3,131,854 | -0.45(-7.38%) |
Nov 25, 2022 | 6.080 | 6.110 | 5.935 | 6.100 | 947,964 | +0.01(+0.16%) |
Nov 23, 2022 | 5.950 | 6.120 | 5.810 | 6.090 | 2,471,367 | +0.17(+2.87%) |
Nov 22, 2022 | 5.890 | 5.930 | 5.730 | 5.920 | 2,197,308 | +0.03(+0.51%) |
Nov 21, 2022 | 6.150 | 6.150 | 5.830 | 5.890 | 2,704,459 | -0.36(-5.76%) |
Nov 18, 2022 | 6.340 | 6.360 | 6.090 | 6.250 | 4,674,464 | +0.05(+0.81%) |
Nov 17, 2022 | 6.090 | 6.220 | 5.890 | 6.200 | 3,271,199 | -0.08(-1.27%) |
Nov 16, 2022 | 6.350 | 6.400 | 6.180 | 6.280 | 2,730,908 | -0.15(-2.33%) |
Nov 15, 2022 | 6.480 | 6.605 | 6.360 | 6.430 | 2,890,274 | +0.15(+2.39%) |
Nov 14, 2022 | 6.270 | 6.369 | 5.990 | 6.280 | 4,091,519 | -0.03(-0.48%) |
Nov 11, 2022 | 6.020 | 6.360 | 5.850 | 6.310 | 4,667,252 | +0.32(+5.34%) |
Nov 10, 2022 | 5.480 | 6.060 | 5.445 | 5.990 | 6,364,356 | +0.85(+16.54%) |
Nov 09, 2022 | 5.290 | 5.545 | 5.130 | 5.140 | 5,839,589 | -0.20(-3.75%) |
Nov 08, 2022 | 5.320 | 5.655 | 5.230 | 5.340 | 8,201,069 | -0.09(-1.66%) |
Nov 07, 2022 | 5.440 | 5.580 | 5.120 | 5.430 | 4,389,603 | +0.06(+1.12%) |
Nov 04, 2022 | 5.490 | 5.520 | 5.200 | 5.370 | 4,697,862 | +0.07(+1.32%) |
Nov 03, 2022 | 5.200 | 5.420 | 5.130 | 5.300 | 4,338,201 | +0.02(+0.38%) |
Nov 02, 2022 | 5.550 | 5.635 | 5.265 | 5.280 | 3,487,828 | -0.29(-5.21%) |
Nov 01, 2022 | 5.840 | 5.930 | 5.550 | 5.570 | 2,862,893 | -0.10(-1.76%) |
Oct 31, 2022 | 5.590 | 5.700 | 5.440 | 5.670 | 3,159,550 | +0.07(+1.25%) |
Oct 28, 2022 | 5.630 | 5.630 | 5.390 | 5.600 | 3,551,722 | -0.01(-0.18%) |
Oct 27, 2022 | 5.770 | 5.850 | 5.600 | 5.610 | 3,078,433 | -0.06(-1.06%) |
Oct 26, 2022 | 5.770 | 5.960 | 5.670 | 5.670 | 4,374,381 | -0.06(-1.05%) |
Oct 25, 2022 | 5.440 | 5.735 | 5.420 | 5.730 | 4,768,712 | +0.30(+5.52%) |
Oct 24, 2022 | 5.730 | 5.730 | 5.270 | 5.430 | 3,069,002 | -0.26(-4.57%) |
Oct 21, 2022 | 5.450 | 5.750 | 5.395 | 5.690 | 3,004,827 | +0.18(+3.27%) |
Oct 20, 2022 | 5.390 | 5.685 | 5.370 | 5.510 | 3,602,983 | +0.12(+2.23%) |
Oct 19, 2022 | 5.610 | 5.610 | 5.360 | 5.390 | 3,936,790 | -0.32(-5.60%) |
Oct 18, 2022 | 5.880 | 6.025 | 5.655 | 5.710 | 3,096,213 | +0.05(+0.88%) |
Oct 17, 2022 | 5.690 | 5.810 | 5.595 | 5.660 | 2,487,790 | +0.17(+3.10%) |
Oct 14, 2022 | 5.690 | 5.873 | 5.445 | 5.490 | 3,939,251 | -0.16(-2.83%) |
Oct 13, 2022 | 5.410 | 5.690 | 5.255 | 5.650 | 6,019,470 | +0.04(+0.71%) |
Oct 12, 2022 | 6.000 | 6.000 | 5.570 | 5.610 | 4,261,880 | -0.38(-6.34%) |
Oct 11, 2022 | 5.870 | 6.120 | 5.780 | 5.990 | 2,362,544 | +0.04(+0.67%) |
Oct 10, 2022 | 6.110 | 6.110 | 5.860 | 5.950 | 1,715,295 | -0.13(-2.14%) |
Oct 07, 2022 | 6.160 | 6.190 | 5.970 | 6.080 | 2,923,688 | -0.22(-3.49%) |
Oct 06, 2022 | 6.440 | 6.690 | 6.190 | 6.300 | 3,145,359 | -0.17(-2.63%) |
Oct 05, 2022 | 6.710 | 6.710 | 6.350 | 6.470 | 2,723,804 | -0.42(-6.10%) |
Oct 04, 2022 | 6.600 | 6.925 | 6.550 | 6.890 | 3,290,365 | +0.57(+9.02%) |