Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.830 | 4.990 | 4.810 | 4.980 | 1,302,503 | +0.08(+1.63%) |
Dec 29, 2022 | 4.800 | 4.915 | 4.780 | 4.900 | 1,479,069 | +0.14(+2.94%) |
Dec 28, 2022 | 4.890 | 4.950 | 4.750 | 4.760 | 1,513,101 | -0.14(-2.86%) |
Dec 27, 2022 | 5.020 | 5.040 | 4.875 | 4.900 | 1,184,815 | -0.13(-2.58%) |
Dec 23, 2022 | 4.970 | 5.050 | 4.950 | 5.030 | 869,334 | -0.01(-0.20%) |
Dec 22, 2022 | 5.010 | 5.060 | 4.890 | 5.040 | 1,612,793 | -0.01(-0.20%) |
Dec 21, 2022 | 4.960 | 5.090 | 4.960 | 5.050 | 1,273,734 | +0.15(+3.06%) |
Dec 20, 2022 | 4.850 | 4.920 | 4.815 | 4.900 | 1,104,934 | +0.03(+0.62%) |
Dec 19, 2022 | 4.910 | 4.950 | 4.850 | 4.870 | 1,363,649 | -0.04(-0.81%) |
Dec 16, 2022 | 5.000 | 5.100 | 4.850 | 4.910 | 2,569,395 | -0.15(-2.96%) |
Dec 15, 2022 | 5.170 | 5.205 | 5.050 | 5.060 | 1,623,559 | -0.21(-3.98%) |
Dec 14, 2022 | 5.220 | 5.350 | 5.205 | 5.270 | 1,402,468 | -0.03(-0.57%) |
Dec 13, 2022 | 5.480 | 5.555 | 5.275 | 5.300 | 1,447,154 | +0.02(+0.38%) |
Dec 12, 2022 | 5.300 | 5.330 | 5.242 | 5.280 | 814,457 | -0.02(-0.38%) |
Dec 09, 2022 | 5.270 | 5.370 | 5.215 | 5.300 | 1,297,404 | +0.00(+0.00%) |
Dec 08, 2022 | 5.260 | 5.345 | 5.215 | 5.300 | 1,147,448 | +0.07(+1.34%) |
Dec 07, 2022 | 5.310 | 5.350 | 5.170 | 5.230 | 1,179,354 | -0.10(-1.88%) |
Dec 06, 2022 | 5.430 | 5.440 | 5.253 | 5.330 | 2,112,875 | -0.11(-2.02%) |
Dec 05, 2022 | 5.520 | 5.565 | 5.400 | 5.440 | 1,165,089 | -0.10(-1.81%) |
Dec 02, 2022 | 5.360 | 5.550 | 5.355 | 5.540 | 1,074,007 | +0.12(+2.21%) |
Dec 01, 2022 | 5.500 | 5.620 | 5.405 | 5.420 | 1,351,184 | -0.06(-1.09%) |
Nov 30, 2022 | 5.320 | 5.490 | 5.205 | 5.480 | 1,542,405 | +0.14(+2.62%) |
Nov 29, 2022 | 5.290 | 5.405 | 5.250 | 5.340 | 997,973 | +0.05(+0.95%) |
Nov 28, 2022 | 5.450 | 5.490 | 5.280 | 5.290 | 1,346,623 | -0.25(-4.51%) |
Nov 25, 2022 | 5.410 | 5.540 | 5.400 | 5.540 | 880,276 | +0.10(+1.84%) |
Nov 23, 2022 | 5.390 | 5.450 | 5.345 | 5.440 | 592,203 | +0.03(+0.55%) |
Nov 22, 2022 | 5.440 | 5.460 | 5.370 | 5.410 | 986,596 | +0.02(+0.37%) |
Nov 21, 2022 | 5.440 | 5.450 | 5.345 | 5.390 | 1,753,651 | -0.09(-1.64%) |
Nov 18, 2022 | 5.600 | 5.640 | 5.450 | 5.480 | 1,258,619 | -0.03(-0.54%) |
Nov 17, 2022 | 5.320 | 5.510 | 5.310 | 5.510 | 1,100,320 | +0.10(+1.85%) |
Nov 16, 2022 | 5.580 | 5.660 | 5.400 | 5.410 | 1,315,307 | -0.25(-4.42%) |
Nov 15, 2022 | 5.670 | 5.750 | 5.610 | 5.660 | 1,476,060 | +0.10(+1.80%) |
Nov 14, 2022 | 5.640 | 5.750 | 5.560 | 5.560 | 1,394,174 | -0.15(-2.63%) |
Nov 11, 2022 | 5.380 | 5.755 | 5.350 | 5.710 | 3,637,530 | +0.34(+6.33%) |
Nov 10, 2022 | 5.390 | 5.390 | 5.260 | 5.370 | 4,741,340 | +0.22(+4.27%) |
Nov 09, 2022 | 5.220 | 5.280 | 5.130 | 5.150 | 1,898,659 | -0.13(-2.46%) |
Nov 08, 2022 | 5.230 | 5.380 | 5.170 | 5.280 | 3,400,347 | +0.06(+1.15%) |
Nov 07, 2022 | 4.900 | 5.225 | 4.770 | 5.220 | 4,693,020 | +0.31(+6.31%) |
Nov 04, 2022 | 4.700 | 4.930 | 4.500 | 4.910 | 4,647,769 | -0.09(-1.80%) |
Nov 03, 2022 | 5.120 | 5.160 | 4.970 | 5.000 | 2,338,054 | -0.22(-4.21%) |
Nov 02, 2022 | 5.480 | 5.220 | 5.220 | 1,689,126 | -0.30(-5.43%) | |
Nov 01, 2022 | 5.540 | 5.615 | 5.460 | 5.520 | 1,221,716 | +0.07(+1.28%) |
Oct 31, 2022 | 5.450 | 5.495 | 5.410 | 5.450 | 1,430,847 | -0.05(-0.91%) |
Oct 28, 2022 | 5.400 | 5.510 | 5.310 | 5.500 | 977,336 | +0.10(+1.85%) |
Oct 27, 2022 | 5.500 | 5.580 | 5.390 | 5.400 | 833,869 | -0.08(-1.46%) |
Oct 26, 2022 | 5.470 | 5.595 | 5.430 | 5.480 | 994,648 | -0.01(-0.18%) |
Oct 25, 2022 | 5.470 | 5.590 | 5.400 | 5.490 | 1,437,550 | +0.02(+0.37%) |
Oct 24, 2022 | 5.430 | 5.480 | 5.290 | 5.470 | 1,912,769 | +0.08(+1.48%) |
Oct 21, 2022 | 5.190 | 5.410 | 5.100 | 5.390 | 1,403,730 | +0.21(+4.05%) |
Oct 20, 2022 | 5.130 | 5.350 | 5.100 | 5.180 | 1,078,790 | +0.06(+1.17%) |
Oct 19, 2022 | 5.210 | 5.250 | 5.030 | 5.120 | 1,115,891 | -0.14(-2.66%) |
Oct 18, 2022 | 5.300 | 5.440 | 5.210 | 5.260 | 1,250,785 | +0.05(+0.96%) |
Oct 17, 2022 | 5.220 | 5.245 | 5.150 | 5.210 | 1,313,344 | +0.08(+1.56%) |
Oct 14, 2022 | 5.180 | 5.190 | 5.070 | 5.130 | 1,263,902 | -0.02(-0.39%) |
Oct 13, 2022 | 4.880 | 5.170 | 4.800 | 5.150 | 2,029,075 | +0.16(+3.21%) |
Oct 12, 2022 | 4.960 | 5.020 | 4.910 | 4.990 | 1,081,765 | +0.03(+0.60%) |
Oct 11, 2022 | 4.970 | 5.070 | 4.910 | 4.960 | 1,086,127 | -0.07(-1.39%) |
Oct 10, 2022 | 5.020 | 5.055 | 4.910 | 5.030 | 1,800,968 | +0.02(+0.40%) |
Oct 07, 2022 | 5.050 | 5.100 | 4.950 | 5.010 | 1,757,395 | -0.14(-2.72%) |
Oct 06, 2022 | 5.140 | 5.210 | 5.100 | 5.150 | 1,071,123 | -0.01(-0.19%) |
Oct 05, 2022 | 5.100 | 5.190 | 5.040 | 5.160 | 1,085,841 | -0.07(-1.34%) |
Oct 04, 2022 | 5.190 | 5.240 | 5.140 | 5.230 | 1,331,475 | +0.14(+2.75%) |