Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.856 | 4.865 | 4.667 | 4.727 | 4,741,269 | -0.17(-3.51%) |
Dec 29, 2022 | 4.813 | 4.951 | 4.770 | 4.899 | 3,273,071 | +0.13(+2.70%) |
Dec 28, 2022 | 5.108 | 5.141 | 4.754 | 4.770 | 6,583,746 | -0.35(-6.77%) |
Dec 27, 2022 | 5.009 | 5.117 | 4.960 | 5.117 | 2,852,962 | +0.08(+1.64%) |
Dec 23, 2022 | 5.067 | 5.084 | 4.993 | 5.034 | 1,785,351 | -0.03(-0.65%) |
Dec 22, 2022 | 5.018 | 5.067 | 4.910 | 5.067 | 2,100,715 | -0.01(-0.16%) |
Dec 21, 2022 | 5.108 | 5.199 | 5.047 | 5.075 | 2,022,699 | +0.05(+0.99%) |
Dec 20, 2022 | 5.042 | 5.075 | 4.943 | 5.026 | 2,942,540 | -0.08(-1.62%) |
Dec 19, 2022 | 5.108 | 5.162 | 5.059 | 5.108 | 2,115,094 | +0.00(+0.00%) |
Dec 16, 2022 | 5.158 | 5.183 | 5.042 | 5.108 | 6,755,657 | -0.08(-1.59%) |
Dec 15, 2022 | 5.174 | 5.220 | 5.067 | 5.191 | 3,148,737 | -0.02(-0.32%) |
Dec 14, 2022 | 5.298 | 5.323 | 5.166 | 5.207 | 2,993,781 | -0.11(-2.02%) |
Dec 13, 2022 | 5.472 | 5.649 | 5.290 | 5.315 | 3,602,071 | -0.01(-0.16%) |
Dec 12, 2022 | 5.439 | 5.472 | 5.282 | 5.323 | 4,769,223 | -0.17(-3.15%) |
Dec 09, 2022 | 5.538 | 5.620 | 5.480 | 5.496 | 1,203,134 | -0.09(-1.62%) |
Dec 08, 2022 | 5.505 | 5.625 | 5.496 | 5.587 | 1,344,909 | +0.09(+1.65%) |
Dec 07, 2022 | 5.472 | 5.571 | 5.422 | 5.496 | 1,618,872 | +0.02(+0.30%) |
Dec 06, 2022 | 5.612 | 5.641 | 5.430 | 5.480 | 1,759,457 | -0.13(-2.35%) |
Dec 05, 2022 | 5.653 | 5.723 | 5.571 | 5.612 | 1,824,070 | -0.12(-2.16%) |
Dec 02, 2022 | 5.653 | 5.748 | 5.562 | 5.736 | 1,311,825 | -0.02(-0.29%) |
Dec 01, 2022 | 5.686 | 5.942 | 5.686 | 5.752 | 2,698,518 | +0.10(+1.75%) |
Nov 30, 2022 | 5.472 | 5.653 | 5.406 | 5.653 | 2,743,614 | +0.16(+2.85%) |
Nov 29, 2022 | 5.381 | 5.505 | 5.340 | 5.496 | 1,640,832 | +0.12(+2.15%) |
Nov 28, 2022 | 5.472 | 5.484 | 5.360 | 5.381 | 1,572,904 | -0.14(-2.54%) |
Nov 25, 2022 | 5.447 | 5.538 | 5.426 | 5.521 | 851,607 | +0.07(+1.21%) |
Nov 23, 2022 | 5.364 | 5.496 | 5.348 | 5.455 | 1,723,013 | +0.06(+1.07%) |
Nov 22, 2022 | 5.315 | 5.414 | 5.278 | 5.397 | 2,007,994 | +0.07(+1.24%) |
Nov 21, 2022 | 5.290 | 5.373 | 5.224 | 5.331 | 2,275,548 | +0.02(+0.47%) |
Nov 18, 2022 | 5.439 | 5.480 | 5.257 | 5.306 | 1,896,195 | +0.00(+0.00%) |
Nov 17, 2022 | 5.298 | 5.331 | 5.187 | 5.306 | 2,194,247 | -0.08(-1.53%) |
Nov 16, 2022 | 5.496 | 5.529 | 5.298 | 5.389 | 1,646,930 | -0.17(-2.97%) |
Nov 15, 2022 | 5.529 | 5.628 | 5.439 | 5.554 | 2,039,052 | +0.07(+1.36%) |
Nov 14, 2022 | 5.546 | 5.604 | 5.406 | 5.480 | 2,484,682 | -0.12(-2.21%) |
Nov 11, 2022 | 5.447 | 5.657 | 5.373 | 5.604 | 3,245,770 | +0.18(+3.35%) |
Nov 10, 2022 | 5.323 | 5.496 | 5.306 | 5.422 | 3,610,065 | +0.25(+4.78%) |
Nov 09, 2022 | 5.084 | 5.257 | 5.009 | 5.174 | 2,338,237 | +0.02(+0.32%) |
Nov 08, 2022 | 5.224 | 5.224 | 5.038 | 5.158 | 3,663,517 | -0.04(-0.79%) |
Nov 07, 2022 | 5.191 | 5.257 | 5.067 | 5.199 | 4,814,588 | +0.02(+0.48%) |
Nov 04, 2022 | 4.952 | 5.207 | 4.952 | 5.174 | 2,933,715 | +0.29(+5.91%) |
Nov 03, 2022 | 5.158 | 5.199 | 4.807 | 4.886 | 3,485,812 | -0.48(-8.92%) |
Nov 02, 2022 | 5.612 | 5.348 | 5.364 | 3,289,761 | -0.23(-4.13%) | |
Nov 01, 2022 | 5.686 | 5.744 | 5.488 | 5.595 | 3,636,641 | +0.02(+0.44%) |
Oct 31, 2022 | 5.587 | 5.686 | 5.496 | 5.571 | 4,016,654 | -0.02(-0.30%) |
Oct 28, 2022 | 5.356 | 5.587 | 5.298 | 5.587 | 2,768,838 | +0.25(+4.64%) |
Oct 27, 2022 | 5.472 | 5.571 | 5.323 | 5.340 | 5,197,227 | +0.00(+0.00%) |
Oct 26, 2022 | 5.298 | 5.430 | 5.232 | 5.340 | 3,969,112 | +0.04(+0.78%) |
Oct 25, 2022 | 4.861 | 5.298 | 4.791 | 5.298 | 3,499,198 | +0.43(+8.81%) |
Oct 24, 2022 | 4.820 | 4.894 | 4.737 | 4.869 | 2,093,025 | +0.07(+1.55%) |
Oct 21, 2022 | 4.671 | 4.828 | 4.605 | 4.795 | 2,393,792 | +0.15(+3.20%) |
Oct 20, 2022 | 4.646 | 4.778 | 4.601 | 4.646 | 2,161,091 | +0.02(+0.36%) |
Oct 19, 2022 | 4.613 | 4.646 | 4.531 | 4.630 | 1,903,628 | -0.07(-1.58%) |
Oct 18, 2022 | 4.712 | 4.861 | 4.638 | 4.704 | 2,437,401 | +0.10(+2.15%) |
Oct 17, 2022 | 4.539 | 4.659 | 4.498 | 4.605 | 2,931,624 | +0.12(+2.57%) |
Oct 14, 2022 | 4.622 | 4.762 | 4.481 | 4.489 | 2,783,565 | -0.09(-1.98%) |
Oct 13, 2022 | 4.333 | 4.605 | 4.217 | 4.580 | 4,107,396 | +0.13(+2.97%) |
Oct 12, 2022 | 4.473 | 4.539 | 4.279 | 4.448 | 4,442,322 | -0.02(-0.55%) |
Oct 11, 2022 | 4.176 | 4.556 | 4.052 | 4.473 | 6,284,100 | +0.32(+7.75%) |
Oct 10, 2022 | 4.374 | 4.445 | 4.114 | 4.151 | 4,432,733 | -0.19(-4.37%) |
Oct 07, 2022 | 4.465 | 4.522 | 4.316 | 4.341 | 5,204,273 | -0.17(-3.84%) |
Oct 06, 2022 | 4.712 | 4.836 | 4.465 | 4.514 | 4,149,517 | -0.20(-4.20%) |
Oct 05, 2022 | 4.935 | 4.939 | 4.522 | 4.712 | 5,377,507 | -0.38(-7.46%) |
Oct 04, 2022 | 4.489 | 5.125 | 4.489 | 5.092 | 9,816,838 | +0.73(+16.86%) |