Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.910 | 4.090 | 3.910 | 4.040 | 1,718 | +0.06(+1.51%) |
Dec 29, 2022 | 4.020 | 4.055 | 3.980 | 3.980 | 1,990 | +0.08(+2.05%) |
Dec 28, 2022 | 4.080 | 4.080 | 3.900 | 3.900 | 5,485 | -0.17(-4.18%) |
Dec 27, 2022 | 4.190 | 4.195 | 4.060 | 4.070 | 5,758 | -0.08(-1.96%) |
Dec 23, 2022 | 4.130 | 4.277 | 4.000 | 4.151 | 6,110 | -0.05(-1.16%) |
Dec 22, 2022 | 4.410 | 4.410 | 4.000 | 4.200 | 11,702 | -0.28(-6.19%) |
Dec 21, 2022 | 4.500 | 4.500 | 4.460 | 4.477 | 2,827 | -0.01(-0.28%) |
Dec 20, 2022 | 4.490 | 4.490 | 4.490 | 4.490 | 636 | -0.07(-1.54%) |
Dec 19, 2022 | 4.710 | 4.710 | 4.560 | 4.560 | 3,890 | -0.24(-5.00%) |
Dec 16, 2022 | 4.670 | 4.800 | 4.670 | 4.800 | 6,075 | -0.08(-1.64%) |
Dec 15, 2022 | 4.770 | 4.915 | 4.770 | 4.880 | 4,868 | +0.08(+1.67%) |
Dec 14, 2022 | 4.970 | 4.973 | 4.800 | 4.800 | 4,330 | -0.01(-0.21%) |
Dec 13, 2022 | 5.080 | 5.080 | 4.810 | 4.810 | 367 | -0.17(-3.48%) |
Dec 12, 2022 | 5.040 | 5.040 | 4.983 | 4.983 | 375 | -0.02(-0.34%) |
Dec 09, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 203 | -0.04(-0.89%) |
Dec 08, 2022 | 5.045 | 5.045 | 5.045 | 5.045 | 290 | -0.05(-0.89%) |
Dec 07, 2022 | 5.090 | 5.090 | 5.090 | 5.090 | 404 | +0.04(+0.72%) |
Dec 06, 2022 | 5.000 | 5.054 | 5.000 | 5.054 | 424 | +0.05(+1.07%) |
Dec 05, 2022 | 4.920 | 5.000 | 4.920 | 5.000 | 738 | +0.11(+2.25%) |
Dec 02, 2022 | 4.840 | 4.915 | 4.800 | 4.890 | 1,517 | +0.09(+1.87%) |
Dec 01, 2022 | 4.900 | 4.900 | 4.655 | 4.800 | 5,262 | -0.18(-3.57%) |
Nov 30, 2022 | 5.100 | 5.100 | 4.790 | 4.978 | 3,693 | -0.04(-0.84%) |
Nov 29, 2022 | 5.320 | 5.320 | 4.570 | 5.020 | 10,526 | -0.09(-1.67%) |
Nov 28, 2022 | 5.120 | 5.204 | 5.020 | 5.105 | 3,855 | -0.09(-1.73%) |
Nov 25, 2022 | 5.230 | 5.300 | 5.180 | 5.195 | 2,571 | -0.10(-1.97%) |
Nov 23, 2022 | 5.380 | 5.430 | 5.180 | 5.300 | 7,679 | -0.01(-0.19%) |
Nov 22, 2022 | 5.380 | 5.510 | 5.180 | 5.310 | 9,194 | +0.03(+0.55%) |
Nov 21, 2022 | 5.300 | 5.325 | 5.150 | 5.281 | 2,387 | -0.05(-0.92%) |
Nov 18, 2022 | 5.480 | 5.480 | 5.270 | 5.330 | 1,900 | -0.15(-2.74%) |
Nov 17, 2022 | 5.220 | 5.715 | 5.000 | 5.480 | 7,280 | +0.09(+1.70%) |
Nov 16, 2022 | 5.440 | 5.440 | 5.230 | 5.388 | 4,685 | -0.14(-2.47%) |
Nov 15, 2022 | 5.580 | 5.727 | 5.420 | 5.525 | 15,608 | -0.01(-0.27%) |
Nov 14, 2022 | 5.450 | 5.540 | 5.409 | 5.540 | 3,603 | +0.16(+2.97%) |
Nov 11, 2022 | 5.380 | 5.485 | 5.380 | 5.380 | 2,475 | -0.09(-1.56%) |
Nov 10, 2022 | 5.570 | 5.570 | 5.163 | 5.465 | 4,695 | -0.03(-0.63%) |
Nov 09, 2022 | 5.610 | 5.610 | 5.415 | 5.500 | 1,101 | -0.07(-1.26%) |
Nov 08, 2022 | 5.590 | 5.749 | 5.390 | 5.570 | 1,157 | +0.02(+0.36%) |
Nov 07, 2022 | 5.460 | 5.580 | 5.440 | 5.550 | 1,418 | +0.03(+0.54%) |
Nov 04, 2022 | 5.640 | 5.640 | 5.420 | 5.520 | 7,438 | +0.00(+0.03%) |
Nov 03, 2022 | 5.650 | 6.000 | 5.479 | 5.519 | 21,919 | -0.10(-1.75%) |
Nov 02, 2022 | 5.415 | 5.638 | 5.370 | 5.617 | 12,262 | -0.23(-3.99%) |
Nov 01, 2022 | 5.830 | 5.850 | 5.360 | 5.850 | 10,391 | -0.03(-0.51%) |
Oct 31, 2022 | 5.430 | 5.890 | 5.430 | 5.880 | 22,564 | +0.32(+5.76%) |
Oct 28, 2022 | 5.710 | 5.725 | 5.222 | 5.560 | 17,453 | -0.11(-1.94%) |
Oct 27, 2022 | 5.550 | 5.670 | 5.450 | 5.670 | 3,613 | +0.07(+1.29%) |
Oct 26, 2022 | 5.820 | 5.820 | 5.500 | 5.598 | 13,883 | +0.02(+0.38%) |
Oct 25, 2022 | 5.500 | 5.660 | 5.450 | 5.577 | 12,113 | -0.35(-5.96%) |
Oct 24, 2022 | 6.200 | 6.200 | 5.930 | 5.930 | 9,053 | -0.25(-4.05%) |
Oct 21, 2022 | 5.900 | 6.180 | 5.720 | 6.180 | 8,743 | +0.27(+4.57%) |
Oct 20, 2022 | 5.900 | 6.022 | 5.827 | 5.910 | 50,787 | -0.06(-1.01%) |
Oct 19, 2022 | 5.800 | 6.150 | 5.750 | 5.970 | 15,997 | -0.17(-2.77%) |
Oct 18, 2022 | 6.110 | 6.330 | 6.110 | 6.140 | 640 | +0.03(+0.49%) |
Oct 17, 2022 | 6.310 | 6.310 | 6.040 | 6.110 | 6,469 | -0.14(-2.24%) |
Oct 14, 2022 | 6.600 | 6.686 | 6.100 | 6.250 | 7,308 | +0.13(+2.12%) |
Oct 13, 2022 | 6.280 | 6.300 | 5.950 | 6.120 | 3,621 | -0.24(-3.77%) |
Oct 12, 2022 | 6.160 | 6.370 | 5.960 | 6.360 | 4,524 | +0.19(+3.06%) |
Oct 11, 2022 | 6.260 | 6.290 | 6.140 | 6.171 | 1,750 | -0.22(-3.43%) |
Oct 10, 2022 | 6.270 | 6.400 | 6.118 | 6.390 | 1,420 | +0.14(+2.24%) |
Oct 07, 2022 | 6.030 | 6.260 | 5.906 | 6.250 | 1,824 | +0.17(+2.80%) |
Oct 06, 2022 | 6.070 | 6.100 | 6.020 | 6.080 | 4,006 | +0.12(+2.01%) |
Oct 05, 2022 | 5.800 | 5.960 | 5.795 | 5.960 | 743 | +0.07(+1.19%) |
Oct 04, 2022 | 5.800 | 5.890 | 5.630 | 5.890 | 1,880 | +0.16(+2.79%) |