Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.350 | 4.395 | 4.220 | 4.320 | 990,481 | -0.05(-1.14%) |
Dec 29, 2022 | 4.160 | 4.470 | 4.160 | 4.370 | 1,624,130 | +0.22(+5.30%) |
Dec 28, 2022 | 4.090 | 4.180 | 4.070 | 4.150 | 1,254,189 | +0.04(+0.97%) |
Dec 27, 2022 | 4.480 | 4.520 | 4.090 | 4.110 | 2,322,700 | -0.42(-9.27%) |
Dec 23, 2022 | 4.630 | 4.645 | 4.460 | 4.530 | 1,264,553 | -0.09(-1.95%) |
Dec 22, 2022 | 4.570 | 4.630 | 4.430 | 4.620 | 1,123,538 | +0.02(+0.43%) |
Dec 21, 2022 | 4.470 | 4.700 | 4.400 | 4.600 | 1,692,963 | +0.13(+2.91%) |
Dec 20, 2022 | 4.460 | 4.580 | 4.460 | 4.470 | 1,272,599 | -0.02(-0.45%) |
Dec 19, 2022 | 4.640 | 4.680 | 4.460 | 4.490 | 1,978,603 | -0.12(-2.60%) |
Dec 16, 2022 | 4.500 | 4.650 | 4.415 | 4.610 | 3,916,596 | +0.08(+1.77%) |
Dec 15, 2022 | 4.650 | 4.665 | 4.495 | 4.530 | 2,018,799 | -0.14(-3.00%) |
Dec 14, 2022 | 4.710 | 4.795 | 4.660 | 4.670 | 1,558,409 | -0.09(-1.89%) |
Dec 13, 2022 | 4.850 | 4.965 | 4.645 | 4.760 | 2,314,645 | +0.05(+1.06%) |
Dec 12, 2022 | 4.600 | 4.730 | 4.550 | 4.710 | 1,339,734 | +0.03(+0.64%) |
Dec 09, 2022 | 4.560 | 4.750 | 4.510 | 4.680 | 1,389,217 | +0.08(+1.74%) |
Dec 08, 2022 | 4.650 | 4.690 | 4.460 | 4.600 | 1,247,243 | -0.05(-1.08%) |
Dec 07, 2022 | 4.760 | 4.880 | 4.640 | 4.650 | 1,094,630 | -0.13(-2.72%) |
Dec 06, 2022 | 4.900 | 4.930 | 4.680 | 4.780 | 1,515,700 | -0.13(-2.65%) |
Dec 05, 2022 | 5.130 | 5.200 | 4.840 | 4.910 | 1,516,356 | -0.19(-3.73%) |
Dec 02, 2022 | 4.980 | 5.120 | 4.920 | 5.100 | 1,428,174 | +0.03(+0.59%) |
Dec 01, 2022 | 5.170 | 5.240 | 5.060 | 5.070 | 1,881,291 | -0.06(-1.17%) |
Nov 30, 2022 | 5.010 | 5.190 | 4.900 | 5.130 | 2,477,425 | +0.18(+3.64%) |
Nov 29, 2022 | 4.910 | 5.070 | 4.870 | 4.950 | 1,377,872 | +0.07(+1.43%) |
Nov 28, 2022 | 4.870 | 5.030 | 4.805 | 4.880 | 1,486,111 | +0.00(+0.00%) |
Nov 25, 2022 | 4.920 | 4.990 | 4.820 | 4.880 | 871,114 | +0.00(+0.00%) |
Nov 23, 2022 | 4.690 | 5.075 | 4.660 | 4.880 | 3,037,911 | +0.23(+4.95%) |
Nov 22, 2022 | 4.630 | 4.730 | 4.490 | 4.650 | 2,013,772 | +0.01(+0.22%) |
Nov 21, 2022 | 4.730 | 4.780 | 4.570 | 4.640 | 2,176,679 | -0.12(-2.52%) |
Nov 18, 2022 | 4.850 | 4.850 | 4.670 | 4.760 | 2,353,816 | +0.02(+0.42%) |
Nov 17, 2022 | 4.800 | 4.880 | 4.650 | 4.740 | 3,361,705 | -0.20(-4.05%) |
Nov 16, 2022 | 5.120 | 5.140 | 4.885 | 4.940 | 3,885,726 | -0.21(-4.08%) |
Nov 15, 2022 | 5.230 | 5.290 | 5.080 | 5.150 | 2,873,760 | +0.10(+1.98%) |
Nov 14, 2022 | 5.240 | 5.385 | 5.040 | 5.050 | 2,593,189 | -0.24(-4.54%) |
Nov 11, 2022 | 5.320 | 5.460 | 5.200 | 5.290 | 3,520,191 | -0.03(-0.56%) |
Nov 10, 2022 | 5.340 | 5.645 | 5.250 | 5.320 | 4,698,541 | +0.29(+5.77%) |
Nov 09, 2022 | 5.380 | 5.430 | 4.950 | 5.030 | 2,842,048 | -0.35(-6.51%) |
Nov 08, 2022 | 5.080 | 5.620 | 5.010 | 5.380 | 3,374,833 | +0.33(+6.53%) |
Nov 07, 2022 | 5.170 | 5.220 | 4.930 | 5.050 | 3,538,626 | -0.10(-1.94%) |
Nov 04, 2022 | 5.250 | 5.311 | 4.815 | 5.150 | 4,969,382 | -0.03(-0.58%) |
Nov 03, 2022 | 5.500 | 5.590 | 5.030 | 5.180 | 12,365,994 | -2.43(-31.93%) |
Nov 02, 2022 | 7.960 | 7.565 | 7.610 | 2,241,746 | -0.40(-4.99%) | |
Nov 01, 2022 | 8.260 | 8.345 | 7.990 | 8.010 | 1,472,778 | -0.12(-1.48%) |
Oct 31, 2022 | 8.000 | 8.400 | 7.825 | 8.130 | 1,730,083 | +0.11(+1.37%) |
Oct 28, 2022 | 7.960 | 8.520 | 7.840 | 8.020 | 3,357,632 | +0.11(+1.39%) |
Oct 27, 2022 | 7.690 | 8.100 | 7.410 | 7.910 | 3,146,086 | +0.29(+3.81%) |
Oct 26, 2022 | 7.440 | 7.980 | 7.440 | 7.620 | 2,133,678 | +0.22(+2.97%) |
Oct 25, 2022 | 6.980 | 7.585 | 6.965 | 7.400 | 2,126,747 | +0.45(+6.47%) |
Oct 24, 2022 | 7.100 | 7.150 | 6.860 | 6.950 | 2,770,374 | -0.15(-2.11%) |
Oct 21, 2022 | 8.000 | 8.070 | 6.645 | 7.100 | 6,591,281 | -1.04(-12.78%) |
Oct 20, 2022 | 7.190 | 8.240 | 7.120 | 8.140 | 5,103,294 | +0.94(+13.06%) |
Oct 19, 2022 | 7.380 | 7.495 | 7.120 | 7.200 | 1,817,791 | -0.25(-3.36%) |
Oct 18, 2022 | 7.650 | 7.820 | 7.370 | 7.450 | 1,801,253 | -0.08(-1.06%) |
Oct 17, 2022 | 7.480 | 7.635 | 7.360 | 7.530 | 1,904,618 | +0.19(+2.59%) |
Oct 14, 2022 | 7.580 | 7.600 | 7.300 | 7.340 | 1,200,647 | -0.12(-1.61%) |
Oct 13, 2022 | 7.250 | 7.525 | 7.120 | 7.460 | 1,647,894 | +0.02(+0.27%) |
Oct 12, 2022 | 7.500 | 7.560 | 7.285 | 7.440 | 1,206,081 | -0.01(-0.13%) |
Oct 11, 2022 | 7.590 | 7.630 | 7.300 | 7.450 | 1,744,064 | -0.12(-1.59%) |
Oct 10, 2022 | 7.310 | 7.705 | 7.070 | 7.570 | 1,629,082 | +0.22(+2.99%) |
Oct 07, 2022 | 7.520 | 7.550 | 7.310 | 7.350 | 1,080,782 | -0.29(-3.80%) |
Oct 06, 2022 | 7.580 | 7.790 | 7.510 | 7.640 | 1,000,363 | +0.09(+1.19%) |
Oct 05, 2022 | 7.380 | 7.620 | 7.370 | 7.550 | 1,576,740 | +0.05(+0.67%) |
Oct 04, 2022 | 7.530 | 7.780 | 7.395 | 7.500 | 1,998,879 | +0.10(+1.35%) |