Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.884 | 4.033 | 3.760 | 3.784 | 66,587 | -0.18(-4.55%) |
Dec 29, 2022 | 3.701 | 4.039 | 3.701 | 3.965 | 50,808 | +0.23(+6.20%) |
Dec 28, 2022 | 3.697 | 3.851 | 3.697 | 3.733 | 63,751 | +0.00(+0.12%) |
Dec 27, 2022 | 3.729 | 3.884 | 3.711 | 3.729 | 56,029 | -0.16(-4.00%) |
Dec 23, 2022 | 3.960 | 4.039 | 3.806 | 3.884 | 26,748 | +0.00(+0.00%) |
Dec 22, 2022 | 3.806 | 4.039 | 3.806 | 3.884 | 61,288 | +0.08(+2.04%) |
Dec 21, 2022 | 3.808 | 3.882 | 3.753 | 3.806 | 70,214 | -0.00(-0.04%) |
Dec 20, 2022 | 3.884 | 3.962 | 3.806 | 3.808 | 58,862 | +0.00(+0.04%) |
Dec 19, 2022 | 4.039 | 4.179 | 3.806 | 3.806 | 90,413 | -0.22(-5.41%) |
Dec 16, 2022 | 3.729 | 4.024 | 3.729 | 4.024 | 52,193 | +0.22(+5.71%) |
Dec 15, 2022 | 3.569 | 4.027 | 3.569 | 3.806 | 88,239 | +0.17(+4.70%) |
Dec 14, 2022 | 3.418 | 3.803 | 3.382 | 3.635 | 162,094 | +0.08(+2.27%) |
Dec 13, 2022 | 3.449 | 3.558 | 3.193 | 3.555 | 159,424 | +0.18(+5.39%) |
Dec 12, 2022 | 3.772 | 3.772 | 3.349 | 3.373 | 138,049 | -0.28(-7.62%) |
Dec 09, 2022 | 3.615 | 3.733 | 3.474 | 3.651 | 113,084 | -0.11(-3.05%) |
Dec 08, 2022 | 3.573 | 3.923 | 3.505 | 3.766 | 152,326 | +0.04(+0.96%) |
Dec 07, 2022 | 3.977 | 4.039 | 3.651 | 3.730 | 181,620 | -0.31(-7.65%) |
Dec 06, 2022 | 3.884 | 4.505 | 3.573 | 4.039 | 852,111 | -2.04(-33.52%) |
Dec 05, 2022 | 6.525 | 6.525 | 5.922 | 6.076 | 192,476 | -0.37(-5.74%) |
Dec 02, 2022 | 5.438 | 6.680 | 4.979 | 6.446 | 413,525 | +1.37(+26.88%) |
Dec 01, 2022 | 5.748 | 5.748 | 5.065 | 5.080 | 61,742 | -0.21(-3.88%) |
Nov 30, 2022 | 5.438 | 5.422 | 5.204 | 5.285 | 21,760 | -0.15(-2.80%) |
Nov 29, 2022 | 5.748 | 5.904 | 4.971 | 5.438 | 141,580 | -0.24(-4.16%) |
Nov 28, 2022 | 5.904 | 6.059 | 5.671 | 5.674 | 45,335 | -0.07(-1.27%) |
Nov 25, 2022 | 5.949 | 6.087 | 5.594 | 5.747 | 23,610 | -0.20(-3.40%) |
Nov 23, 2022 | 5.799 | 6.137 | 5.792 | 5.949 | 32,094 | +0.10(+1.70%) |
Nov 22, 2022 | 6.059 | 6.098 | 5.545 | 5.849 | 80,977 | +0.02(+0.37%) |
Nov 21, 2022 | 6.370 | 6.323 | 5.748 | 5.827 | 33,896 | -0.23(-3.82%) |
Nov 18, 2022 | 6.214 | 6.370 | 5.612 | 6.059 | 118,674 | -0.20(-3.20%) |
Nov 17, 2022 | 5.593 | 6.447 | 5.364 | 6.259 | 93,675 | +0.66(+11.89%) |
Nov 16, 2022 | 5.282 | 5.733 | 5.142 | 5.594 | 73,915 | +0.24(+4.53%) |
Nov 15, 2022 | 5.360 | 5.593 | 5.170 | 5.352 | 55,813 | +0.23(+4.39%) |
Nov 14, 2022 | 5.358 | 5.438 | 4.987 | 5.127 | 60,038 | -0.12(-2.31%) |
Nov 11, 2022 | 4.937 | 5.343 | 4.838 | 5.248 | 53,591 | +0.31(+6.29%) |
Nov 10, 2022 | 4.894 | 5.041 | 4.872 | 4.937 | 42,631 | +0.15(+3.11%) |
Nov 09, 2022 | 4.816 | 4.816 | 4.350 | 4.788 | 77,373 | +0.07(+1.38%) |
Nov 08, 2022 | 4.816 | 4.816 | 4.661 | 4.723 | 40,346 | +0.00(+0.03%) |
Nov 07, 2022 | 4.971 | 5.250 | 4.661 | 4.721 | 58,694 | -0.31(-6.20%) |
Nov 04, 2022 | 5.438 | 5.438 | 4.894 | 5.034 | 68,680 | -0.21(-3.94%) |
Nov 03, 2022 | 5.438 | 5.420 | 5.173 | 5.240 | 38,805 | -0.01(-0.21%) |
Nov 02, 2022 | 5.517 | 5.593 | 5.166 | 5.251 | 30,348 | -0.25(-4.52%) |
Nov 01, 2022 | 5.357 | 5.548 | 5.159 | 5.500 | 37,417 | +0.22(+4.09%) |
Oct 31, 2022 | 5.282 | 5.515 | 5.245 | 5.284 | 24,568 | -0.14(-2.55%) |
Oct 28, 2022 | 5.546 | 5.817 | 5.282 | 5.422 | 62,878 | -0.10(-1.88%) |
Oct 27, 2022 | 5.619 | 5.904 | 5.386 | 5.526 | 45,146 | -0.07(-1.19%) |
Oct 26, 2022 | 5.447 | 5.742 | 5.248 | 5.593 | 46,389 | +0.31(+5.88%) |
Oct 25, 2022 | 5.295 | 5.436 | 5.167 | 5.282 | 26,533 | -0.01(-0.23%) |
Oct 24, 2022 | 5.282 | 5.329 | 5.127 | 5.295 | 29,305 | -0.04(-0.70%) |
Oct 21, 2022 | 5.080 | 5.593 | 4.973 | 5.332 | 66,939 | +0.26(+5.08%) |
Oct 20, 2022 | 5.438 | 5.504 | 5.074 | 5.074 | 59,509 | -0.16(-3.00%) |
Oct 19, 2022 | 5.282 | 5.298 | 5.116 | 5.231 | 45,025 | +0.00(+0.03%) |
Oct 18, 2022 | 5.391 | 5.391 | 5.127 | 5.229 | 27,794 | +0.01(+0.18%) |
Oct 17, 2022 | 6.059 | 6.059 | 5.127 | 5.220 | 121,259 | -0.64(-10.85%) |
Oct 14, 2022 | 6.056 | 6.059 | 5.717 | 5.855 | 19,048 | -0.14(-2.31%) |
Oct 13, 2022 | 5.904 | 6.059 | 5.671 | 5.994 | 36,347 | +0.10(+1.74%) |
Oct 12, 2022 | 5.904 | 5.966 | 5.751 | 5.891 | 31,964 | +0.10(+1.66%) |
Oct 11, 2022 | 5.989 | 6.087 | 5.793 | 5.795 | 31,790 | -0.05(-0.82%) |
Oct 10, 2022 | 5.992 | 6.073 | 5.748 | 5.843 | 25,008 | -0.22(-3.59%) |
Oct 07, 2022 | 6.287 | 6.354 | 5.981 | 6.060 | 23,696 | -0.29(-4.53%) |
Oct 06, 2022 | 6.300 | 6.680 | 6.183 | 6.348 | 25,674 | -0.10(-1.54%) |
Oct 05, 2022 | 6.525 | 6.640 | 6.104 | 6.447 | 33,795 | -0.08(-1.24%) |
Oct 04, 2022 | 6.370 | 6.742 | 6.370 | 6.528 | 35,417 | +0.29(+4.63%) |