Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.800 | 3.951 | 3.800 | 3.951 | 351 | +0.00(+0.00%) |
Dec 29, 2022 | 3.852 | 3.951 | 3.852 | 3.951 | 814 | +0.01(+0.15%) |
Dec 28, 2022 | 4.012 | 4.013 | 3.945 | 3.945 | 614 | -0.07(-1.67%) |
Dec 27, 2022 | 4.011 | 4.012 | 3.851 | 4.012 | 2,145 | -0.17(-4.02%) |
Dec 23, 2022 | 4.110 | 4.400 | 4.110 | 4.180 | 175 | +0.02(+0.55%) |
Dec 22, 2022 | 4.450 | 4.450 | 4.131 | 4.157 | 660 | +0.05(+1.14%) |
Dec 21, 2022 | 4.505 | 4.505 | 4.110 | 4.110 | 2,708 | -0.89(-17.78%) |
Dec 20, 2022 | 5.382 | 5.382 | 4.400 | 4.999 | 327 | +0.34(+7.25%) |
Dec 19, 2022 | 4.480 | 5.880 | 3.851 | 4.661 | 3,997 | +0.48(+11.51%) |
Dec 16, 2022 | 4.170 | 4.180 | 3.851 | 4.180 | 1,503 | +0.28(+7.18%) |
Dec 15, 2022 | 3.900 | 4.122 | 3.852 | 3.900 | 1,002 | -0.28(-6.70%) |
Dec 14, 2022 | 3.992 | 4.180 | 3.992 | 4.180 | 342 | +0.17(+4.37%) |
Dec 13, 2022 | 3.930 | 4.594 | 3.803 | 4.005 | 3,738 | -0.60(-12.95%) |
Dec 12, 2022 | 5.000 | 5.000 | 3.899 | 4.601 | 12,145 | +0.20(+4.50%) |
Dec 09, 2022 | 4.400 | 4.403 | 3.803 | 4.403 | 8,659 | +0.40(+10.07%) |
Dec 08, 2022 | 3.862 | 4.050 | 3.600 | 4.000 | 7,456 | +0.00(+0.00%) |
Dec 07, 2022 | 4.000 | 4.290 | 3.901 | 4.000 | 1,855 | +0.03(+0.73%) |
Dec 06, 2022 | 4.341 | 4.485 | 3.750 | 3.971 | 10,830 | -0.23(-5.47%) |
Dec 05, 2022 | 4.500 | 4.500 | 4.131 | 4.201 | 2,699 | -0.15(-3.47%) |
Dec 02, 2022 | 4.327 | 5.000 | 4.327 | 4.352 | 4,549 | -0.64(-12.75%) |
Dec 01, 2022 | 6.001 | 6.299 | 4.299 | 4.988 | 67,974 | -1.73(-25.81%) |
Nov 30, 2022 | 4.500 | 8.167 | 4.501 | 6.723 | 313,834 | +3.22(+92.03%) |
Nov 29, 2022 | 5.000 | 5.300 | 3.501 | 3.501 | 4,255 | -1.50(-29.98%) |
Nov 28, 2022 | 4.164 | 5.000 | 4.164 | 5.000 | 2,138 | +1.15(+30.01%) |
Nov 25, 2022 | 3.770 | 3.983 | 3.770 | 3.846 | 662 | -0.45(-10.56%) |
Nov 23, 2022 | 4.002 | 4.742 | 3.501 | 4.300 | 3,013 | +0.10(+2.36%) |
Nov 22, 2022 | 4.300 | 4.500 | 4.201 | 4.201 | 1,974 | -0.32(-7.10%) |
Nov 21, 2022 | 4.450 | 5.399 | 4.180 | 4.522 | 636 | +0.12(+2.70%) |
Nov 18, 2022 | 5.265 | 5.265 | 4.403 | 4.403 | 339 | +0.05(+1.06%) |
Nov 17, 2022 | 4.356 | 4.500 | 4.356 | 4.357 | 1,460 | +0.05(+1.11%) |
Nov 16, 2022 | 4.403 | 4.826 | 4.300 | 4.309 | 6,739 | -0.22(-4.86%) |
Nov 15, 2022 | 4.540 | 4.799 | 4.501 | 4.529 | 3,829 | -0.27(-5.65%) |
Nov 14, 2022 | 4.502 | 4.900 | 4.502 | 4.800 | 927 | -0.19(-3.75%) |
Nov 11, 2022 | 4.505 | 5.100 | 4.501 | 4.987 | 1,593 | -0.15(-2.94%) |
Nov 10, 2022 | 4.833 | 5.398 | 4.700 | 5.138 | 1,751 | +0.09(+1.74%) |
Nov 09, 2022 | 5.040 | 5.400 | 5.040 | 5.050 | 3,240 | +0.01(+0.20%) |
Nov 08, 2022 | 5.200 | 5.295 | 4.500 | 5.040 | 1,468 | -0.25(-4.67%) |
Nov 07, 2022 | 5.860 | 6.100 | 5.055 | 5.287 | 4,263 | -0.85(-13.89%) |
Nov 04, 2022 | 6.490 | 6.490 | 5.000 | 6.140 | 30,880 | +0.79(+14.77%) |
Nov 03, 2022 | 6.400 | 6.723 | 5.350 | 5.350 | 224,964 | -0.55(-9.32%) |
Nov 02, 2022 | 5.295 | 6.196 | 5.295 | 5.900 | 159 | -0.09(-1.45%) |
Nov 01, 2022 | 6.198 | 6.198 | 5.601 | 5.987 | 166 | +0.19(+3.19%) |
Oct 31, 2022 | 5.602 | 6.200 | 5.602 | 5.802 | 1,408 | -0.20(-3.28%) |
Oct 28, 2022 | 5.800 | 5.999 | 5.315 | 5.999 | 742 | +0.68(+12.87%) |
Oct 27, 2022 | 5.800 | 6.399 | 5.300 | 5.315 | 1,604 | -0.28(-5.09%) |
Oct 26, 2022 | 5.300 | 6.801 | 5.200 | 5.600 | 1,842 | +0.33(+6.36%) |
Oct 25, 2022 | 5.629 | 5.629 | 5.265 | 5.265 | 482 | -0.04(-0.68%) |
Oct 24, 2022 | 5.514 | 5.630 | 5.301 | 5.301 | 252 | -0.10(-1.83%) |
Oct 21, 2022 | 5.301 | 5.630 | 5.301 | 5.400 | 222 | +0.10(+1.87%) |
Oct 20, 2022 | 5.556 | 5.556 | 5.300 | 5.301 | 832 | -0.25(-4.59%) |
Oct 19, 2022 | 5.812 | 5.812 | 5.307 | 5.556 | 625 | -0.24(-4.21%) |
Oct 18, 2022 | 5.300 | 6.114 | 5.300 | 5.800 | 245 | +0.23(+4.07%) |
Oct 17, 2022 | 5.500 | 5.573 | 5.248 | 5.573 | 600 | -0.12(-2.19%) |
Oct 14, 2022 | 5.301 | 5.900 | 5.301 | 5.698 | 841 | +0.45(+8.53%) |
Oct 13, 2022 | 6.800 | 7.420 | 5.250 | 5.250 | 1,231 | +0.00(+0.04%) |
Oct 12, 2022 | 5.500 | 5.500 | 5.248 | 5.248 | 222 | +0.00(+0.00%) |
Oct 11, 2022 | 5.600 | 5.600 | 5.200 | 5.248 | 514 | -0.35(-6.29%) |
Oct 10, 2022 | 5.600 | 6.300 | 5.600 | 5.600 | 702 | -0.10(-1.75%) |
Oct 07, 2022 | 5.957 | 5.957 | 5.700 | 5.700 | 139 | -0.23(-3.81%) |
Oct 06, 2022 | 6.025 | 6.413 | 5.926 | 5.926 | 224 | -0.08(-1.25%) |
Oct 05, 2022 | 5.945 | 6.900 | 5.925 | 6.001 | 1,102 | -0.12(-1.90%) |
Oct 04, 2022 | 6.940 | 6.940 | 6.117 | 6.117 | 1,472 | -0.82(-11.85%) |