Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.605 | 4.762 | 4.513 | 4.513 | 133,662 | +0.00(+0.00%) |
Dec 29, 2022 | 4.633 | 4.679 | 4.434 | 4.513 | 74,733 | -0.13(-2.78%) |
Dec 28, 2022 | 4.421 | 4.642 | 4.412 | 4.642 | 9,328 | +0.12(+2.65%) |
Dec 27, 2022 | 4.577 | 4.582 | 4.485 | 4.522 | 22,831 | -0.10(-2.19%) |
Dec 23, 2022 | 4.485 | 4.670 | 4.476 | 4.623 | 22,837 | +0.12(+2.55%) |
Dec 22, 2022 | 4.698 | 4.698 | 4.490 | 4.508 | 8,244 | -0.05(-1.19%) |
Dec 21, 2022 | 4.753 | 4.753 | 4.563 | 4.563 | 2,770 | -0.05(-1.18%) |
Dec 20, 2022 | 4.617 | 4.703 | 4.617 | 4.617 | 5,471 | -0.14(-2.86%) |
Dec 19, 2022 | 4.671 | 4.807 | 4.617 | 4.753 | 9,322 | +0.05(+1.16%) |
Dec 16, 2022 | 4.617 | 4.698 | 4.617 | 4.698 | 131,310 | +0.08(+1.76%) |
Dec 15, 2022 | 4.536 | 4.970 | 4.536 | 4.617 | 14,458 | +0.01(+0.20%) |
Dec 14, 2022 | 4.545 | 5.006 | 4.373 | 4.608 | 16,547 | +0.06(+1.39%) |
Dec 13, 2022 | 4.934 | 5.174 | 4.545 | 4.545 | 94,974 | -0.38(-7.72%) |
Dec 12, 2022 | 4.979 | 5.052 | 4.880 | 4.925 | 5,209 | -0.10(-1.98%) |
Dec 09, 2022 | 4.988 | 5.070 | 4.988 | 5.024 | 5,856 | -0.05(-0.89%) |
Dec 08, 2022 | 5.115 | 5.160 | 4.934 | 5.070 | 33,130 | -0.06(-1.23%) |
Dec 07, 2022 | 4.988 | 5.214 | 4.988 | 5.133 | 5,739 | -0.07(-1.39%) |
Dec 06, 2022 | 5.251 | 5.251 | 5.205 | 5.205 | 4,356 | -0.05(-0.86%) |
Dec 05, 2022 | 5.368 | 5.454 | 5.151 | 5.251 | 50,431 | -0.19(-3.49%) |
Dec 02, 2022 | 5.486 | 5.495 | 5.332 | 5.441 | 16,871 | +0.03(+0.50%) |
Dec 01, 2022 | 5.477 | 5.509 | 5.414 | 5.414 | 4,984 | -0.05(-0.83%) |
Nov 30, 2022 | 5.522 | 5.599 | 5.459 | 5.459 | 3,488 | +0.03(+0.50%) |
Nov 29, 2022 | 5.522 | 5.522 | 5.260 | 5.432 | 4,124 | +0.00(+0.00%) |
Nov 28, 2022 | 5.531 | 5.568 | 5.432 | 5.432 | 3,863 | -0.10(-1.80%) |
Nov 25, 2022 | 5.613 | 5.613 | 5.522 | 5.531 | 2,641 | -0.05(-0.97%) |
Nov 23, 2022 | 5.658 | 5.658 | 5.459 | 5.586 | 3,575 | -0.05(-0.96%) |
Nov 22, 2022 | 5.649 | 5.758 | 5.622 | 5.640 | 4,792 | +0.03(+0.48%) |
Nov 21, 2022 | 5.703 | 5.703 | 5.613 | 5.613 | 2,262 | -0.02(-0.32%) |
Nov 18, 2022 | 5.667 | 5.703 | 5.296 | 5.631 | 3,893 | -0.05(-0.80%) |
Nov 17, 2022 | 5.712 | 5.740 | 5.676 | 5.676 | 1,460 | -0.10(-1.72%) |
Nov 16, 2022 | 5.721 | 5.798 | 5.721 | 5.776 | 1,705 | +0.04(+0.63%) |
Nov 15, 2022 | 5.902 | 5.902 | 5.740 | 5.740 | 1,993 | -0.02(-0.31%) |
Nov 14, 2022 | 5.785 | 5.830 | 5.676 | 5.758 | 2,964 | -0.13(-2.15%) |
Nov 11, 2022 | 5.785 | 5.884 | 5.785 | 5.884 | 1,567 | +0.12(+2.04%) |
Nov 10, 2022 | 5.242 | 5.984 | 5.242 | 5.767 | 6,230 | +0.43(+8.15%) |
Nov 09, 2022 | 5.749 | 5.758 | 4.920 | 5.332 | 63,927 | -0.40(-6.95%) |
Nov 08, 2022 | 5.839 | 5.889 | 5.712 | 5.730 | 101,873 | -0.09(-1.56%) |
Nov 07, 2022 | 5.749 | 5.930 | 5.730 | 5.821 | 4,958 | +0.07(+1.26%) |
Nov 04, 2022 | 5.931 | 5.939 | 5.735 | 5.749 | 8,628 | -0.03(-0.47%) |
Nov 03, 2022 | 5.975 | 6.002 | 5.776 | 5.776 | 2,098 | -0.19(-3.19%) |
Nov 02, 2022 | 6.115 | 6.115 | 5.966 | 5.966 | 2,810 | -0.18(-2.95%) |
Nov 01, 2022 | 6.084 | 6.156 | 6.056 | 6.147 | 11,331 | +0.02(+0.30%) |
Oct 31, 2022 | 6.174 | 6.190 | 6.129 | 6.129 | 11,914 | -0.04(-0.59%) |
Oct 28, 2022 | 6.095 | 6.165 | 6.035 | 6.165 | 2,292 | -0.01(-0.15%) |
Oct 27, 2022 | 6.129 | 6.174 | 6.129 | 6.174 | 2,581 | +0.06(+1.04%) |
Oct 26, 2022 | 6.111 | 6.111 | 6.111 | 6.111 | 1,377 | +0.00(+0.00%) |
Oct 25, 2022 | 6.111 | 6.142 | 6.111 | 6.111 | 7,533 | +0.00(+0.00%) |
Oct 24, 2022 | 6.174 | 6.174 | 6.067 | 6.111 | 2,900 | +0.08(+1.35%) |
Oct 21, 2022 | 6.065 | 6.111 | 6.029 | 6.029 | 8,336 | -0.08(-1.33%) |
Oct 20, 2022 | 6.174 | 6.174 | 6.084 | 6.111 | 24,903 | +0.01(+0.15%) |
Oct 19, 2022 | 6.174 | 6.183 | 6.102 | 6.102 | 4,200 | -0.07(-1.17%) |
Oct 18, 2022 | 6.147 | 6.174 | 6.084 | 6.174 | 15,971 | +0.06(+1.04%) |
Oct 17, 2022 | 6.065 | 6.111 | 5.957 | 6.111 | 16,594 | +0.05(+0.90%) |
Oct 14, 2022 | 6.093 | 6.093 | 6.038 | 6.056 | 5,090 | -0.06(-1.04%) |
Oct 13, 2022 | 5.794 | 6.120 | 5.794 | 6.120 | 23,682 | +0.29(+4.97%) |
Oct 12, 2022 | 5.703 | 5.857 | 5.703 | 5.830 | 8,787 | +0.12(+2.06%) |
Oct 11, 2022 | 5.794 | 5.794 | 5.712 | 5.712 | 4,357 | -0.09(-1.56%) |
Oct 10, 2022 | 5.957 | 5.957 | 5.749 | 5.803 | 4,778 | +0.04(+0.63%) |
Oct 07, 2022 | 5.821 | 5.839 | 5.767 | 5.767 | 6,380 | -0.12(-2.00%) |
Oct 06, 2022 | 5.948 | 6.011 | 5.803 | 5.884 | 37,239 | -0.10(-1.66%) |
Oct 05, 2022 | 6.020 | 6.065 | 5.984 | 5.984 | 14,791 | -0.04(-0.60%) |
Oct 04, 2022 | 5.975 | 6.074 | 5.939 | 6.020 | 5,602 | +0.18(+3.10%) |