Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.980 | 4.015 | 3.795 | 3.960 | 636,464 | -0.05(-1.37%) |
Dec 29, 2022 | 3.800 | 4.050 | 3.740 | 4.015 | 466,028 | +0.26(+7.07%) |
Dec 28, 2022 | 3.780 | 3.960 | 3.720 | 3.750 | 643,805 | -0.02(-0.53%) |
Dec 27, 2022 | 4.000 | 4.030 | 3.750 | 3.770 | 540,894 | -0.13(-3.33%) |
Dec 23, 2022 | 3.830 | 3.950 | 3.750 | 3.900 | 319,789 | +0.05(+1.30%) |
Dec 22, 2022 | 4.170 | 4.170 | 3.730 | 3.850 | 646,969 | -0.35(-8.33%) |
Dec 21, 2022 | 4.180 | 4.225 | 4.050 | 4.200 | 514,998 | +0.11(+2.69%) |
Dec 20, 2022 | 4.000 | 4.260 | 3.940 | 4.090 | 435,708 | +0.04(+0.99%) |
Dec 19, 2022 | 4.200 | 4.200 | 3.900 | 4.050 | 588,315 | -0.10(-2.41%) |
Dec 16, 2022 | 4.030 | 4.210 | 3.880 | 4.150 | 1,036,199 | +0.04(+0.97%) |
Dec 15, 2022 | 4.060 | 4.170 | 3.980 | 4.110 | 436,396 | -0.08(-1.91%) |
Dec 14, 2022 | 4.280 | 4.430 | 4.110 | 4.190 | 515,467 | -0.24(-5.42%) |
Dec 13, 2022 | 4.500 | 4.830 | 4.180 | 4.430 | 955,417 | +0.08(+1.84%) |
Dec 12, 2022 | 3.770 | 4.355 | 3.710 | 4.350 | 798,261 | +0.57(+15.08%) |
Dec 09, 2022 | 3.930 | 3.985 | 3.740 | 3.780 | 761,136 | -0.15(-3.82%) |
Dec 08, 2022 | 4.340 | 4.450 | 3.900 | 3.930 | 897,479 | -0.34(-7.96%) |
Dec 07, 2022 | 4.570 | 4.710 | 4.190 | 4.270 | 608,342 | -0.34(-7.38%) |
Dec 06, 2022 | 5.070 | 5.110 | 4.540 | 4.610 | 588,501 | -0.50(-9.78%) |
Dec 05, 2022 | 5.530 | 5.660 | 5.090 | 5.110 | 421,052 | -0.44(-7.93%) |
Dec 02, 2022 | 5.430 | 5.600 | 5.310 | 5.550 | 458,806 | -0.08(-1.42%) |
Dec 01, 2022 | 5.520 | 5.750 | 5.370 | 5.630 | 837,197 | +0.12(+2.18%) |
Nov 30, 2022 | 4.830 | 5.700 | 4.730 | 5.510 | 1,145,079 | +0.69(+14.32%) |
Nov 29, 2022 | 4.830 | 4.960 | 4.710 | 4.820 | 583,375 | +0.03(+0.63%) |
Nov 28, 2022 | 5.210 | 5.220 | 4.758 | 4.790 | 572,626 | -0.49(-9.28%) |
Nov 25, 2022 | 5.230 | 5.390 | 5.230 | 5.280 | 85,013 | -0.03(-0.56%) |
Nov 23, 2022 | 5.220 | 5.360 | 5.100 | 5.310 | 269,009 | +0.06(+1.14%) |
Nov 22, 2022 | 5.350 | 5.380 | 5.170 | 5.250 | 320,672 | -0.14(-2.60%) |
Nov 21, 2022 | 5.280 | 5.500 | 5.100 | 5.390 | 449,976 | +0.01(+0.19%) |
Nov 18, 2022 | 5.570 | 5.570 | 5.295 | 5.380 | 431,357 | -0.09(-1.65%) |
Nov 17, 2022 | 5.790 | 5.790 | 5.383 | 5.470 | 615,472 | -0.38(-6.50%) |
Nov 16, 2022 | 6.190 | 6.300 | 5.840 | 5.850 | 494,530 | -0.43(-6.85%) |
Nov 15, 2022 | 6.200 | 6.379 | 5.970 | 6.280 | 680,728 | +0.29(+4.84%) |
Nov 14, 2022 | 6.650 | 6.660 | 5.990 | 5.990 | 686,594 | -0.65(-9.79%) |
Nov 11, 2022 | 6.700 | 6.950 | 6.410 | 6.640 | 1,015,143 | +0.00(+0.00%) |
Nov 10, 2022 | 6.010 | 6.655 | 5.810 | 6.640 | 716,289 | +1.01(+17.94%) |
Nov 09, 2022 | 6.280 | 6.280 | 5.590 | 5.630 | 945,945 | -0.73(-11.48%) |
Nov 08, 2022 | 6.800 | 6.820 | 6.230 | 6.360 | 1,015,977 | -0.40(-5.92%) |
Nov 07, 2022 | 6.870 | 6.920 | 6.580 | 6.760 | 478,017 | -0.08(-1.17%) |
Nov 04, 2022 | 7.270 | 7.270 | 6.660 | 6.840 | 898,333 | -0.15(-2.15%) |
Nov 03, 2022 | 6.820 | 7.270 | 6.720 | 6.990 | 997,232 | +0.11(+1.60%) |
Nov 02, 2022 | 7.240 | 7.440 | 6.840 | 6.880 | 532,516 | -0.34(-4.71%) |
Nov 01, 2022 | 7.650 | 7.687 | 7.020 | 7.220 | 426,234 | -0.18(-2.43%) |
Oct 31, 2022 | 7.230 | 7.610 | 7.150 | 7.400 | 605,214 | +0.19(+2.64%) |
Oct 28, 2022 | 7.190 | 7.450 | 6.810 | 7.210 | 312,194 | +0.12(+1.69%) |
Oct 27, 2022 | 7.560 | 7.710 | 7.060 | 7.090 | 361,653 | -0.31(-4.19%) |
Oct 26, 2022 | 7.300 | 7.840 | 7.138 | 7.400 | 391,464 | +0.20(+2.78%) |
Oct 25, 2022 | 6.870 | 7.480 | 6.870 | 7.200 | 516,480 | +0.30(+4.35%) |
Oct 24, 2022 | 7.350 | 7.350 | 6.800 | 6.900 | 495,317 | -0.38(-5.22%) |
Oct 21, 2022 | 7.240 | 7.470 | 7.020 | 7.280 | 2,444,617 | +0.02(+0.28%) |
Oct 20, 2022 | 7.540 | 7.841 | 7.110 | 7.260 | 814,793 | -0.35(-4.60%) |
Oct 19, 2022 | 7.020 | 7.645 | 6.910 | 7.610 | 880,602 | +0.54(+7.64%) |
Oct 18, 2022 | 6.690 | 7.095 | 6.565 | 7.070 | 1,049,877 | +0.66(+10.30%) |
Oct 17, 2022 | 6.330 | 6.530 | 6.070 | 6.410 | 1,233,870 | +0.54(+9.20%) |
Oct 14, 2022 | 6.290 | 6.410 | 5.750 | 5.870 | 598,531 | -0.38(-6.08%) |
Oct 13, 2022 | 6.090 | 6.490 | 5.950 | 6.250 | 744,096 | -0.10(-1.57%) |
Oct 12, 2022 | 6.470 | 6.480 | 6.120 | 6.350 | 425,151 | -0.05(-0.78%) |
Oct 11, 2022 | 6.110 | 6.470 | 6.010 | 6.400 | 458,825 | +0.18(+2.89%) |
Oct 10, 2022 | 6.290 | 6.410 | 6.060 | 6.220 | 394,178 | -0.07(-1.11%) |
Oct 07, 2022 | 6.650 | 6.679 | 6.220 | 6.290 | 478,357 | -0.44(-6.54%) |
Oct 06, 2022 | 6.620 | 7.200 | 6.560 | 6.730 | 832,543 | +0.07(+1.05%) |
Oct 05, 2022 | 6.780 | 6.900 | 6.320 | 6.660 | 456,846 | -0.32(-4.58%) |
Oct 04, 2022 | 6.550 | 7.439 | 6.550 | 6.980 | 1,150,856 | +0.64(+10.09%) |