Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.397 | 3.440 | 3.049 | 3.062 | 33,101 | -0.30(-8.79%) |
Dec 29, 2022 | 3.600 | 3.626 | 3.288 | 3.357 | 21,397 | +0.03(+0.91%) |
Dec 28, 2022 | 3.040 | 3.551 | 3.040 | 3.326 | 40,210 | +0.21(+6.59%) |
Dec 27, 2022 | 3.040 | 3.190 | 2.809 | 3.121 | 43,486 | +0.14(+4.87%) |
Dec 23, 2022 | 3.440 | 3.440 | 2.976 | 2.976 | 31,856 | -0.38(-11.43%) |
Dec 22, 2022 | 3.440 | 3.600 | 3.317 | 3.360 | 22,563 | -0.05(-1.48%) |
Dec 21, 2022 | 3.540 | 3.760 | 3.360 | 3.410 | 23,316 | -0.24(-6.55%) |
Dec 20, 2022 | 3.744 | 3.880 | 3.600 | 3.650 | 17,951 | -0.12(-3.27%) |
Dec 19, 2022 | 4.080 | 4.127 | 3.760 | 3.773 | 28,601 | -0.28(-6.98%) |
Dec 16, 2022 | 4.020 | 4.146 | 4.000 | 4.056 | 17,320 | -0.04(-1.05%) |
Dec 15, 2022 | 4.080 | 4.200 | 4.004 | 4.099 | 13,850 | -0.02(-0.49%) |
Dec 14, 2022 | 4.080 | 4.320 | 4.000 | 4.119 | 27,554 | -0.04(-1.06%) |
Dec 13, 2022 | 4.400 | 4.560 | 4.158 | 4.163 | 22,092 | -0.24(-5.38%) |
Dec 12, 2022 | 4.480 | 4.592 | 4.400 | 4.400 | 19,027 | -0.18(-3.83%) |
Dec 09, 2022 | 4.559 | 4.640 | 4.401 | 4.575 | 9,883 | +0.09(+2.09%) |
Dec 08, 2022 | 4.480 | 4.680 | 4.480 | 4.482 | 6,376 | -0.01(-0.12%) |
Dec 07, 2022 | 4.574 | 4.581 | 4.480 | 4.487 | 9,079 | -0.13(-2.84%) |
Dec 06, 2022 | 4.872 | 4.872 | 4.512 | 4.618 | 16,875 | -0.10(-2.17%) |
Dec 05, 2022 | 4.640 | 4.800 | 4.577 | 4.721 | 15,746 | +0.01(+0.24%) |
Dec 02, 2022 | 4.480 | 4.800 | 4.480 | 4.710 | 9,739 | +0.12(+2.72%) |
Dec 01, 2022 | 4.694 | 4.802 | 4.573 | 4.585 | 6,831 | -0.06(-1.21%) |
Nov 30, 2022 | 4.880 | 4.880 | 4.640 | 4.641 | 16,459 | -0.04(-0.85%) |
Nov 29, 2022 | 4.720 | 5.200 | 4.488 | 4.681 | 26,026 | +0.12(+2.65%) |
Nov 28, 2022 | 4.480 | 4.640 | 4.480 | 4.560 | 7,372 | -0.07(-1.57%) |
Nov 25, 2022 | 4.432 | 4.718 | 4.432 | 4.633 | 6,350 | -0.01(-0.16%) |
Nov 23, 2022 | 4.626 | 4.720 | 4.464 | 4.640 | 6,241 | +0.04(+0.92%) |
Nov 22, 2022 | 4.592 | 4.640 | 4.480 | 4.598 | 13,548 | +0.04(+0.81%) |
Nov 21, 2022 | 4.400 | 4.639 | 4.361 | 4.561 | 20,583 | +0.12(+2.72%) |
Nov 18, 2022 | 4.560 | 4.788 | 4.440 | 4.440 | 16,233 | -0.20(-4.31%) |
Nov 17, 2022 | 4.560 | 4.720 | 4.480 | 4.640 | 7,876 | -0.04(-0.84%) |
Nov 16, 2022 | 4.720 | 4.852 | 4.561 | 4.679 | 10,411 | -0.04(-0.88%) |
Nov 15, 2022 | 4.800 | 4.880 | 4.640 | 4.721 | 13,391 | +0.08(+1.67%) |
Nov 14, 2022 | 4.800 | 4.800 | 4.521 | 4.643 | 9,545 | -0.11(-2.40%) |
Nov 11, 2022 | 4.406 | 4.800 | 4.406 | 4.758 | 13,346 | +0.36(+8.11%) |
Nov 10, 2022 | 4.048 | 4.500 | 4.047 | 4.401 | 17,923 | +0.35(+8.72%) |
Nov 09, 2022 | 4.400 | 4.380 | 4.000 | 4.048 | 37,404 | -0.33(-7.58%) |
Nov 08, 2022 | 4.400 | 4.592 | 4.379 | 4.380 | 8,244 | -0.14(-3.10%) |
Nov 07, 2022 | 4.640 | 4.664 | 4.421 | 4.520 | 10,701 | +0.00(+0.05%) |
Nov 04, 2022 | 4.560 | 4.779 | 4.480 | 4.518 | 13,419 | -0.06(-1.36%) |
Nov 03, 2022 | 4.880 | 4.892 | 4.440 | 4.580 | 21,942 | -0.22(-4.55%) |
Nov 02, 2022 | 4.800 | 5.040 | 4.640 | 4.798 | 14,128 | -0.04(-0.86%) |
Nov 01, 2022 | 4.720 | 5.040 | 4.720 | 4.840 | 14,507 | -0.06(-1.31%) |
Oct 31, 2022 | 4.960 | 5.103 | 4.782 | 4.904 | 13,476 | +0.09(+1.84%) |
Oct 28, 2022 | 4.800 | 5.031 | 4.601 | 4.815 | 12,770 | +0.14(+2.89%) |
Oct 27, 2022 | 4.960 | 5.040 | 4.652 | 4.680 | 15,865 | -0.28(-5.68%) |
Oct 26, 2022 | 4.666 | 5.160 | 4.640 | 4.962 | 13,343 | +0.30(+6.53%) |
Oct 25, 2022 | 4.485 | 4.714 | 4.481 | 4.658 | 8,806 | +0.12(+2.55%) |
Oct 24, 2022 | 4.560 | 4.759 | 4.480 | 4.542 | 21,570 | +0.06(+1.25%) |
Oct 21, 2022 | 4.460 | 4.598 | 4.406 | 4.486 | 8,866 | -0.04(-0.85%) |
Oct 20, 2022 | 4.400 | 4.679 | 4.360 | 4.524 | 11,910 | +0.00(+0.07%) |
Oct 19, 2022 | 4.960 | 5.064 | 4.520 | 4.521 | 18,925 | -0.44(-8.85%) |
Oct 18, 2022 | 4.640 | 5.000 | 4.480 | 4.960 | 27,387 | +0.66(+15.37%) |
Oct 17, 2022 | 4.240 | 4.560 | 4.200 | 4.299 | 22,494 | +0.14(+3.39%) |
Oct 14, 2022 | 4.384 | 4.384 | 4.040 | 4.158 | 16,425 | +0.09(+2.30%) |
Oct 13, 2022 | 4.240 | 4.800 | 4.032 | 4.065 | 144,759 | -0.14(-3.22%) |
Oct 12, 2022 | 4.400 | 4.719 | 4.152 | 4.200 | 12,964 | -0.20(-4.55%) |
Oct 11, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 15,215 | -0.19(-4.21%) |
Oct 10, 2022 | 4.680 | 5.278 | 4.480 | 4.594 | 15,203 | +0.00(+0.10%) |
Oct 07, 2022 | 4.872 | 4.880 | 4.560 | 4.589 | 16,620 | -0.13(-2.78%) |
Oct 06, 2022 | 4.800 | 4.920 | 4.650 | 4.720 | 9,972 | -0.11(-2.20%) |
Oct 05, 2022 | 4.800 | 4.960 | 4.800 | 4.826 | 13,585 | -0.05(-1.10%) |
Oct 04, 2022 | 4.943 | 4.960 | 4.880 | 4.880 | 14,836 | +0.16(+3.28%) |