Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.792 | 5.851 | 5.547 | 5.811 | 219,697 | +0.10(+1.74%) |
Dec 29, 2022 | 5.855 | 5.950 | 5.645 | 5.712 | 330,125 | -0.11(-1.96%) |
Dec 28, 2022 | 5.902 | 5.917 | 5.445 | 5.826 | 310,120 | +0.00(+0.00%) |
Dec 27, 2022 | 5.626 | 6.026 | 5.379 | 5.826 | 408,452 | +0.22(+3.90%) |
Dec 23, 2022 | 5.322 | 5.607 | 5.322 | 5.607 | 254,656 | +0.28(+5.18%) |
Dec 22, 2022 | 5.303 | 5.426 | 5.299 | 5.331 | 194,098 | +0.10(+1.82%) |
Dec 21, 2022 | 5.236 | 5.284 | 5.147 | 5.236 | 253,866 | +0.10(+2.04%) |
Dec 20, 2022 | 5.236 | 5.385 | 5.074 | 5.131 | 177,065 | -0.03(-0.55%) |
Dec 19, 2022 | 5.131 | 5.169 | 5.027 | 5.160 | 157,708 | +0.10(+1.88%) |
Dec 16, 2022 | 5.074 | 5.121 | 5.007 | 5.065 | 56,051 | -0.02(-0.37%) |
Dec 15, 2022 | 5.093 | 5.122 | 4.979 | 5.084 | 103,287 | +0.01(+0.19%) |
Dec 14, 2022 | 5.046 | 5.122 | 4.922 | 5.074 | 158,572 | +0.11(+2.30%) |
Dec 13, 2022 | 5.188 | 5.226 | 4.941 | 4.960 | 127,118 | -0.11(-2.25%) |
Dec 12, 2022 | 4.722 | 5.093 | 4.722 | 5.074 | 161,484 | +0.38(+8.11%) |
Dec 09, 2022 | 4.712 | 4.826 | 4.636 | 4.693 | 100,041 | -0.05(-1.00%) |
Dec 08, 2022 | 4.988 | 5.046 | 4.731 | 4.741 | 207,963 | -0.30(-5.86%) |
Dec 07, 2022 | 4.769 | 5.093 | 4.741 | 5.036 | 308,718 | +0.28(+5.80%) |
Dec 06, 2022 | 4.798 | 4.865 | 4.712 | 4.760 | 197,551 | -0.09(-1.77%) |
Dec 05, 2022 | 5.112 | 5.131 | 4.827 | 4.846 | 404,027 | -0.30(-5.74%) |
Dec 02, 2022 | 5.236 | 5.350 | 5.103 | 5.141 | 196,480 | -0.22(-4.09%) |
Dec 01, 2022 | 5.160 | 5.464 | 4.893 | 5.360 | 378,816 | +0.17(+3.30%) |
Nov 30, 2022 | 5.360 | 5.445 | 5.179 | 5.188 | 211,916 | -0.19(-3.54%) |
Nov 29, 2022 | 5.188 | 5.379 | 5.074 | 5.379 | 161,294 | +0.16(+3.10%) |
Nov 28, 2022 | 4.988 | 5.293 | 4.950 | 5.217 | 196,271 | +0.22(+4.38%) |
Nov 25, 2022 | 4.779 | 5.036 | 4.779 | 4.998 | 125,806 | +0.22(+4.58%) |
Nov 23, 2022 | 4.493 | 4.836 | 4.474 | 4.779 | 151,971 | +0.24(+5.24%) |
Nov 22, 2022 | 4.436 | 4.570 | 4.313 | 4.541 | 163,889 | +0.12(+2.80%) |
Nov 21, 2022 | 4.541 | 4.560 | 4.310 | 4.417 | 61,595 | -0.09(-1.90%) |
Nov 18, 2022 | 4.217 | 4.531 | 4.170 | 4.503 | 85,974 | +0.27(+6.29%) |
Nov 17, 2022 | 4.284 | 4.417 | 4.189 | 4.236 | 120,972 | -0.10(-2.20%) |
Nov 16, 2022 | 4.446 | 4.484 | 4.307 | 4.332 | 145,790 | -0.16(-3.60%) |
Nov 15, 2022 | 4.712 | 4.808 | 4.465 | 4.493 | 220,775 | -0.10(-2.28%) |
Nov 14, 2022 | 4.551 | 4.788 | 4.398 | 4.598 | 271,376 | +0.15(+3.43%) |
Nov 11, 2022 | 4.417 | 4.512 | 4.303 | 4.446 | 109,582 | +0.19(+4.47%) |
Nov 10, 2022 | 4.465 | 4.474 | 4.227 | 4.255 | 112,898 | -0.06(-1.32%) |
Nov 09, 2022 | 4.503 | 4.570 | 4.284 | 4.313 | 105,144 | -0.19(-4.23%) |
Nov 08, 2022 | 4.627 | 4.684 | 4.503 | 4.503 | 70,570 | -0.13(-2.87%) |
Nov 07, 2022 | 4.865 | 4.998 | 4.608 | 4.636 | 213,498 | -0.20(-4.13%) |
Nov 04, 2022 | 4.865 | 4.884 | 4.741 | 4.836 | 142,316 | +0.10(+2.01%) |
Nov 03, 2022 | 4.551 | 4.798 | 4.551 | 4.741 | 82,566 | +0.06(+1.22%) |
Nov 02, 2022 | 4.589 | 4.884 | 4.541 | 4.684 | 225,274 | -0.01(-0.20%) |
Nov 01, 2022 | 4.703 | 4.760 | 4.522 | 4.693 | 261,226 | +0.02(+0.41%) |
Oct 31, 2022 | 4.493 | 4.674 | 4.484 | 4.674 | 167,358 | +0.18(+4.03%) |
Oct 28, 2022 | 4.379 | 4.551 | 4.293 | 4.493 | 193,248 | +0.09(+1.94%) |
Oct 27, 2022 | 4.360 | 4.522 | 4.293 | 4.408 | 136,909 | +0.05(+1.09%) |
Oct 26, 2022 | 4.284 | 4.417 | 4.170 | 4.360 | 249,883 | +0.15(+3.62%) |
Oct 25, 2022 | 3.979 | 4.215 | 3.970 | 4.208 | 106,957 | +0.26(+6.51%) |
Oct 24, 2022 | 4.017 | 4.046 | 3.875 | 3.951 | 103,566 | -0.11(-2.81%) |
Oct 21, 2022 | 3.951 | 4.112 | 3.941 | 4.065 | 64,199 | +0.13(+3.39%) |
Oct 20, 2022 | 3.913 | 4.084 | 3.866 | 3.932 | 180,662 | -0.04(-0.96%) |
Oct 19, 2022 | 3.960 | 4.094 | 3.927 | 3.970 | 97,213 | -0.04(-0.95%) |
Oct 18, 2022 | 4.227 | 4.274 | 3.951 | 4.008 | 201,620 | -0.14(-3.44%) |
Oct 17, 2022 | 4.084 | 4.170 | 4.036 | 4.151 | 82,290 | +0.16(+4.06%) |
Oct 14, 2022 | 4.103 | 4.187 | 3.903 | 3.989 | 174,628 | -0.10(-2.56%) |
Oct 13, 2022 | 3.884 | 4.122 | 3.884 | 4.094 | 151,495 | +0.10(+2.38%) |
Oct 12, 2022 | 4.046 | 4.141 | 3.979 | 3.998 | 80,895 | -0.05(-1.18%) |
Oct 11, 2022 | 4.236 | 4.293 | 4.027 | 4.046 | 127,944 | -0.19(-4.49%) |
Oct 10, 2022 | 4.255 | 4.255 | 4.113 | 4.236 | 72,510 | +0.06(+1.37%) |
Oct 07, 2022 | 4.236 | 4.379 | 4.170 | 4.179 | 80,288 | -0.09(-2.01%) |
Oct 06, 2022 | 4.341 | 4.443 | 4.255 | 4.265 | 154,721 | -0.11(-2.61%) |
Oct 05, 2022 | 4.265 | 4.436 | 4.189 | 4.379 | 113,937 | +0.06(+1.32%) |
Oct 04, 2022 | 4.370 | 4.465 | 4.227 | 4.322 | 238,366 | +0.00(+0.00%) |