Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.650 | 6.080 | 5.516 | 6.040 | 92,233 | +0.28(+4.86%) |
Dec 29, 2022 | 5.500 | 5.840 | 5.305 | 5.760 | 36,465 | +0.36(+6.67%) |
Dec 28, 2022 | 5.450 | 5.580 | 5.170 | 5.400 | 54,203 | -0.02(-0.37%) |
Dec 27, 2022 | 5.610 | 5.980 | 5.214 | 5.420 | 68,587 | -0.20(-3.56%) |
Dec 23, 2022 | 5.520 | 5.840 | 5.520 | 5.620 | 33,047 | +0.11(+2.00%) |
Dec 22, 2022 | 5.500 | 5.890 | 5.350 | 5.510 | 10,531 | +0.01(+0.18%) |
Dec 21, 2022 | 5.500 | 5.650 | 5.420 | 5.500 | 54,592 | -0.06(-1.08%) |
Dec 20, 2022 | 5.520 | 5.630 | 5.210 | 5.560 | 36,070 | -0.09(-1.59%) |
Dec 19, 2022 | 5.770 | 5.830 | 5.300 | 5.650 | 49,035 | -0.09(-1.57%) |
Dec 16, 2022 | 5.330 | 5.860 | 5.250 | 5.740 | 62,403 | +0.28(+5.13%) |
Dec 15, 2022 | 5.510 | 5.610 | 5.210 | 5.460 | 43,149 | +0.06(+1.11%) |
Dec 14, 2022 | 5.130 | 5.530 | 5.050 | 5.400 | 40,286 | +0.15(+2.86%) |
Dec 13, 2022 | 5.160 | 5.550 | 4.961 | 5.250 | 68,373 | +0.10(+1.94%) |
Dec 12, 2022 | 5.160 | 5.290 | 4.824 | 5.150 | 31,869 | -0.11(-2.09%) |
Dec 09, 2022 | 4.940 | 5.290 | 4.940 | 5.260 | 22,702 | +0.19(+3.75%) |
Dec 08, 2022 | 5.350 | 5.350 | 5.030 | 5.070 | 18,685 | -0.16(-3.06%) |
Dec 07, 2022 | 4.830 | 5.250 | 4.800 | 5.230 | 13,537 | +0.19(+3.67%) |
Dec 06, 2022 | 5.010 | 5.100 | 4.859 | 5.045 | 31,662 | +0.04(+0.70%) |
Dec 05, 2022 | 5.060 | 5.100 | 4.925 | 5.010 | 9,496 | -0.09(-1.76%) |
Dec 02, 2022 | 5.000 | 5.155 | 4.990 | 5.100 | 13,096 | +0.10(+2.00%) |
Dec 01, 2022 | 4.920 | 5.040 | 4.800 | 5.000 | 24,987 | +0.00(+0.00%) |
Nov 30, 2022 | 4.963 | 5.000 | 4.873 | 5.000 | 2,516 | +0.00(+0.00%) |
Nov 29, 2022 | 5.220 | 5.350 | 4.900 | 5.000 | 21,858 | -0.15(-2.91%) |
Nov 28, 2022 | 5.050 | 5.200 | 5.050 | 5.150 | 2,048 | +0.10(+1.98%) |
Nov 25, 2022 | 5.200 | 5.200 | 5.030 | 5.050 | 2,667 | -0.02(-0.39%) |
Nov 23, 2022 | 5.270 | 5.360 | 5.010 | 5.070 | 18,481 | -0.04(-0.78%) |
Nov 22, 2022 | 5.210 | 5.480 | 5.000 | 5.110 | 16,792 | +0.07(+1.39%) |
Nov 21, 2022 | 5.400 | 5.485 | 5.020 | 5.040 | 18,814 | -0.28(-5.26%) |
Nov 18, 2022 | 5.550 | 5.670 | 5.260 | 5.320 | 9,231 | -0.28(-5.00%) |
Nov 17, 2022 | 5.359 | 5.680 | 5.260 | 5.600 | 139,883 | +0.02(+0.36%) |
Nov 16, 2022 | 4.950 | 5.580 | 4.950 | 5.580 | 118,649 | -0.01(-0.18%) |
Nov 15, 2022 | 5.200 | 5.695 | 4.461 | 5.590 | 68,362 | +0.56(+11.13%) |
Nov 14, 2022 | 4.720 | 5.190 | 4.716 | 5.030 | 44,190 | +0.34(+7.25%) |
Nov 11, 2022 | 4.530 | 4.762 | 4.343 | 4.690 | 14,808 | +0.21(+4.69%) |
Nov 10, 2022 | 4.440 | 4.520 | 4.290 | 4.480 | 19,475 | +0.19(+4.43%) |
Nov 09, 2022 | 4.340 | 4.440 | 4.216 | 4.290 | 168,110 | -0.10(-2.28%) |
Nov 08, 2022 | 4.270 | 4.452 | 4.270 | 4.390 | 1,064,090 | -0.08(-1.79%) |
Nov 07, 2022 | 4.400 | 4.480 | 4.300 | 4.470 | 8,613 | +0.17(+3.95%) |
Nov 04, 2022 | 4.420 | 4.460 | 4.270 | 4.300 | 13,338 | -0.13(-2.93%) |
Nov 03, 2022 | 4.250 | 4.520 | 4.200 | 4.430 | 21,131 | +0.17(+3.99%) |
Nov 02, 2022 | 4.400 | 4.415 | 4.260 | 4.260 | 20,136 | -0.15(-3.40%) |
Nov 01, 2022 | 4.350 | 4.475 | 4.281 | 4.410 | 48,516 | +0.22(+5.25%) |
Oct 31, 2022 | 4.250 | 4.410 | 4.190 | 4.190 | 27,636 | -0.11(-2.56%) |
Oct 28, 2022 | 4.320 | 4.400 | 4.230 | 4.300 | 16,099 | +0.00(+0.00%) |
Oct 27, 2022 | 4.640 | 4.710 | 4.300 | 4.300 | 52,252 | -0.34(-7.33%) |
Oct 26, 2022 | 4.550 | 4.770 | 4.550 | 4.640 | 71,444 | +0.07(+1.53%) |
Oct 25, 2022 | 4.600 | 4.750 | 4.550 | 4.570 | 25,788 | -0.02(-0.44%) |
Oct 24, 2022 | 4.600 | 4.660 | 4.580 | 4.590 | 18,418 | -0.10(-2.13%) |
Oct 21, 2022 | 4.720 | 4.800 | 4.650 | 4.690 | 17,408 | -0.10(-2.09%) |
Oct 20, 2022 | 4.830 | 5.070 | 4.620 | 4.790 | 24,275 | +0.03(+0.63%) |
Oct 19, 2022 | 4.880 | 4.988 | 4.720 | 4.760 | 28,148 | -0.24(-4.80%) |
Oct 18, 2022 | 4.950 | 5.220 | 4.902 | 5.000 | 30,767 | +0.05(+1.01%) |
Oct 17, 2022 | 5.020 | 5.180 | 4.700 | 4.950 | 42,274 | +0.14(+2.91%) |
Oct 14, 2022 | 4.970 | 4.970 | 4.750 | 4.810 | 12,590 | -0.22(-4.37%) |
Oct 13, 2022 | 4.770 | 5.030 | 4.560 | 5.030 | 37,244 | +0.28(+5.89%) |
Oct 12, 2022 | 4.850 | 4.875 | 4.659 | 4.750 | 49,791 | -0.10(-2.06%) |
Oct 11, 2022 | 5.150 | 5.220 | 4.800 | 4.850 | 54,519 | -0.22(-4.34%) |
Oct 10, 2022 | 5.250 | 5.250 | 4.840 | 5.070 | 30,004 | +0.02(+0.40%) |
Oct 07, 2022 | 5.390 | 5.439 | 5.010 | 5.050 | 45,509 | -0.19(-3.63%) |
Oct 06, 2022 | 5.050 | 5.390 | 5.040 | 5.240 | 30,591 | +0.34(+6.94%) |
Oct 05, 2022 | 4.950 | 5.050 | 4.893 | 4.900 | 69,952 | +0.01(+0.20%) |
Oct 04, 2022 | 4.980 | 4.980 | 4.780 | 4.890 | 12,459 | +0.17(+3.60%) |