Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.720 | 3.854 | 3.690 | 3.839 | 1,726,850 | +0.05(+1.32%) |
Dec 29, 2022 | 3.720 | 3.834 | 3.650 | 3.790 | 1,665,169 | +0.11(+2.98%) |
Dec 28, 2022 | 3.829 | 3.899 | 3.670 | 3.680 | 1,372,371 | -0.15(-3.91%) |
Dec 27, 2022 | 3.999 | 3.999 | 3.750 | 3.829 | 2,703,891 | -0.06(-1.54%) |
Dec 23, 2022 | 3.889 | 3.999 | 3.785 | 3.889 | 3,557,867 | +0.00(+0.00%) |
Dec 22, 2022 | 3.939 | 3.949 | 3.760 | 3.889 | 1,930,960 | -0.10(-2.50%) |
Dec 21, 2022 | 4.029 | 4.079 | 3.879 | 3.989 | 2,221,238 | +0.03(+0.76%) |
Dec 20, 2022 | 3.829 | 4.059 | 3.829 | 3.959 | 2,215,797 | +0.11(+2.85%) |
Dec 19, 2022 | 3.740 | 3.879 | 3.680 | 3.849 | 1,449,768 | +0.11(+2.93%) |
Dec 16, 2022 | 3.700 | 3.800 | 3.630 | 3.740 | 1,755,509 | -0.01(-0.27%) |
Dec 15, 2022 | 3.790 | 3.810 | 3.700 | 3.750 | 1,959,269 | -0.15(-3.84%) |
Dec 14, 2022 | 3.869 | 3.959 | 3.799 | 3.899 | 1,920,372 | +0.00(+0.00%) |
Dec 13, 2022 | 3.999 | 4.109 | 3.849 | 3.899 | 1,969,840 | +0.06(+1.56%) |
Dec 12, 2022 | 3.919 | 4.004 | 3.810 | 3.839 | 1,582,890 | -0.09(-2.28%) |
Dec 09, 2022 | 4.009 | 4.129 | 3.909 | 3.929 | 1,668,106 | -0.09(-2.23%) |
Dec 08, 2022 | 4.089 | 4.169 | 3.959 | 4.019 | 1,300,478 | -0.03(-0.74%) |
Dec 07, 2022 | 4.149 | 4.189 | 4.024 | 4.049 | 1,438,141 | -0.14(-3.33%) |
Dec 06, 2022 | 4.139 | 4.238 | 4.079 | 4.189 | 903,872 | +0.05(+1.20%) |
Dec 05, 2022 | 4.358 | 4.418 | 4.129 | 4.139 | 1,162,588 | -0.21(-4.82%) |
Dec 02, 2022 | 4.488 | 4.538 | 4.328 | 4.348 | 1,510,232 | -0.24(-5.22%) |
Dec 01, 2022 | 4.657 | 4.732 | 4.488 | 4.587 | 2,184,736 | -0.03(-0.65%) |
Nov 30, 2022 | 4.557 | 4.617 | 4.393 | 4.617 | 2,455,243 | +0.14(+3.12%) |
Nov 29, 2022 | 4.378 | 4.687 | 4.343 | 4.478 | 3,672,583 | +0.18(+4.18%) |
Nov 28, 2022 | 4.697 | 4.697 | 4.208 | 4.298 | 3,078,921 | -0.31(-6.71%) |
Nov 25, 2022 | 4.657 | 4.727 | 4.553 | 4.607 | 811,266 | -0.10(-2.12%) |
Nov 23, 2022 | 4.777 | 4.941 | 4.677 | 4.707 | 1,678,618 | -0.07(-1.46%) |
Nov 22, 2022 | 4.757 | 4.827 | 4.697 | 4.777 | 1,334,877 | +0.05(+1.05%) |
Nov 21, 2022 | 4.707 | 4.817 | 4.557 | 4.727 | 3,058,488 | -0.02(-0.42%) |
Nov 18, 2022 | 4.667 | 4.882 | 4.667 | 4.747 | 2,161,966 | +0.09(+1.93%) |
Nov 17, 2022 | 4.747 | 5.056 | 4.597 | 4.657 | 3,616,387 | -0.25(-5.08%) |
Nov 16, 2022 | 5.156 | 5.345 | 4.677 | 4.907 | 6,184,542 | -1.07(-17.86%) |
Nov 15, 2022 | 6.143 | 6.218 | 5.956 | 5.974 | 2,447,390 | -0.11(-1.80%) |
Nov 14, 2022 | 6.093 | 6.288 | 6.073 | 6.083 | 1,720,466 | -0.10(-1.61%) |
Nov 11, 2022 | 6.073 | 6.343 | 6.058 | 6.183 | 2,023,607 | +0.29(+4.91%) |
Nov 10, 2022 | 5.934 | 6.004 | 5.834 | 5.894 | 1,345,139 | +0.25(+4.42%) |
Nov 09, 2022 | 5.864 | 5.884 | 5.625 | 5.645 | 1,189,936 | -0.33(-5.51%) |
Nov 08, 2022 | 6.113 | 6.208 | 5.969 | 5.974 | 2,003,461 | -0.05(-0.83%) |
Nov 07, 2022 | 5.964 | 6.138 | 5.804 | 6.023 | 1,546,844 | +0.13(+2.20%) |
Nov 04, 2022 | 5.724 | 5.999 | 5.704 | 5.894 | 1,732,779 | +0.45(+8.24%) |
Nov 03, 2022 | 5.475 | 5.580 | 5.335 | 5.445 | 1,752,840 | -0.10(-1.80%) |
Nov 02, 2022 | 5.904 | 5.939 | 5.535 | 5.545 | 2,024,516 | -0.41(-6.87%) |
Nov 01, 2022 | 5.994 | 6.195 | 5.879 | 5.954 | 2,535,990 | +0.14(+2.40%) |
Oct 31, 2022 | 5.834 | 5.954 | 5.809 | 5.814 | 1,787,719 | -0.03(-0.51%) |
Oct 28, 2022 | 5.924 | 5.934 | 5.709 | 5.844 | 1,916,417 | -0.05(-0.85%) |
Oct 27, 2022 | 6.063 | 6.063 | 5.829 | 5.894 | 1,210,412 | -0.07(-1.17%) |
Oct 26, 2022 | 5.784 | 6.123 | 5.684 | 5.964 | 2,338,151 | +0.24(+4.18%) |
Oct 25, 2022 | 5.415 | 5.734 | 5.395 | 5.724 | 1,756,286 | +0.29(+5.32%) |
Oct 24, 2022 | 5.395 | 5.465 | 5.315 | 5.435 | 1,004,925 | +0.03(+0.55%) |
Oct 21, 2022 | 5.146 | 5.450 | 5.106 | 5.405 | 1,127,904 | +0.28(+5.45%) |
Oct 20, 2022 | 5.166 | 5.355 | 5.106 | 5.126 | 1,085,993 | -0.03(-0.58%) |
Oct 19, 2022 | 5.276 | 5.365 | 5.061 | 5.156 | 872,469 | -0.21(-3.90%) |
Oct 18, 2022 | 5.435 | 5.495 | 5.271 | 5.365 | 1,007,984 | +0.07(+1.32%) |
Oct 17, 2022 | 5.365 | 5.505 | 5.266 | 5.295 | 1,385,444 | +0.12(+2.31%) |
Oct 14, 2022 | 5.575 | 5.724 | 5.156 | 5.176 | 1,199,764 | -0.36(-6.49%) |
Oct 13, 2022 | 5.276 | 5.605 | 5.191 | 5.535 | 1,492,000 | +0.10(+1.83%) |
Oct 12, 2022 | 5.505 | 5.509 | 5.330 | 5.435 | 1,085,345 | -0.07(-1.27%) |
Oct 11, 2022 | 5.535 | 5.645 | 5.430 | 5.505 | 1,138,523 | -0.11(-1.95%) |
Oct 10, 2022 | 5.844 | 5.934 | 5.605 | 5.615 | 1,023,325 | -0.17(-2.93%) |
Oct 07, 2022 | 6.004 | 6.004 | 5.744 | 5.784 | 1,368,210 | -0.33(-5.38%) |
Oct 06, 2022 | 6.183 | 6.243 | 6.083 | 6.113 | 1,219,924 | -0.12(-1.92%) |
Oct 05, 2022 | 6.173 | 6.303 | 6.093 | 6.233 | 1,542,073 | -0.04(-0.64%) |
Oct 04, 2022 | 5.874 | 6.353 | 5.864 | 6.273 | 2,841,587 | +0.66(+11.72%) |