Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.038 | 4.161 | 3.947 | 4.156 | 1,424,462 | +0.08(+2.01%) |
Dec 29, 2022 | 4.010 | 4.124 | 3.994 | 4.074 | 1,140,233 | +0.07(+1.82%) |
Dec 28, 2022 | 4.229 | 4.247 | 3.938 | 4.001 | 1,899,238 | -0.26(-6.20%) |
Dec 27, 2022 | 4.229 | 4.266 | 4.156 | 4.266 | 1,156,090 | +0.09(+2.18%) |
Dec 23, 2022 | 4.038 | 4.174 | 4.020 | 4.174 | 1,101,728 | +0.18(+4.57%) |
Dec 22, 2022 | 4.092 | 4.102 | 3.855 | 3.992 | 1,367,058 | -0.13(-3.10%) |
Dec 21, 2022 | 4.102 | 4.156 | 3.979 | 4.120 | 1,477,483 | +0.14(+3.43%) |
Dec 20, 2022 | 3.865 | 4.029 | 3.855 | 3.983 | 1,332,704 | +0.10(+2.58%) |
Dec 19, 2022 | 3.910 | 4.015 | 3.851 | 3.883 | 2,304,401 | -0.01(-0.23%) |
Dec 16, 2022 | 3.956 | 4.042 | 3.728 | 3.892 | 17,197,674 | -0.13(-3.17%) |
Dec 15, 2022 | 3.938 | 4.120 | 3.855 | 4.020 | 3,717,278 | +0.09(+2.32%) |
Dec 14, 2022 | 3.965 | 4.074 | 3.851 | 3.928 | 3,230,566 | -0.04(-0.92%) |
Dec 13, 2022 | 4.056 | 4.063 | 3.810 | 3.965 | 3,566,748 | +0.00(+0.00%) |
Dec 12, 2022 | 3.792 | 3.992 | 3.787 | 3.965 | 3,390,831 | +0.20(+5.33%) |
Dec 09, 2022 | 4.311 | 4.311 | 3.764 | 3.764 | 3,981,906 | -0.56(-12.87%) |
Dec 08, 2022 | 4.639 | 4.685 | 4.288 | 4.320 | 1,792,537 | -0.16(-3.66%) |
Dec 07, 2022 | 4.493 | 4.612 | 4.421 | 4.484 | 1,782,050 | -0.03(-0.61%) |
Dec 06, 2022 | 4.576 | 4.676 | 4.448 | 4.512 | 2,162,786 | -0.12(-2.56%) |
Dec 05, 2022 | 5.013 | 5.090 | 4.544 | 4.630 | 2,219,405 | -0.28(-5.75%) |
Dec 02, 2022 | 4.676 | 4.990 | 4.676 | 4.913 | 2,167,292 | +0.16(+3.45%) |
Dec 01, 2022 | 4.758 | 4.890 | 4.694 | 4.749 | 1,421,034 | +0.03(+0.58%) |
Nov 30, 2022 | 4.730 | 4.749 | 4.576 | 4.721 | 3,600,553 | +0.09(+1.97%) |
Nov 29, 2022 | 4.648 | 4.776 | 4.576 | 4.630 | 1,694,123 | +0.05(+1.20%) |
Nov 28, 2022 | 4.621 | 4.676 | 4.539 | 4.576 | 1,701,951 | -0.20(-4.20%) |
Nov 25, 2022 | 4.785 | 4.922 | 4.749 | 4.776 | 748,076 | +0.04(+0.77%) |
Nov 23, 2022 | 4.767 | 4.876 | 4.676 | 4.740 | 1,034,565 | -0.15(-2.99%) |
Nov 22, 2022 | 4.849 | 4.977 | 4.721 | 4.885 | 1,724,688 | +0.14(+2.88%) |
Nov 21, 2022 | 4.694 | 4.803 | 4.375 | 4.749 | 2,849,198 | -0.12(-2.38%) |
Nov 18, 2022 | 4.819 | 5.009 | 4.720 | 4.864 | 2,163,096 | +0.00(+0.00%) |
Nov 17, 2022 | 4.756 | 4.864 | 4.638 | 4.864 | 1,768,786 | +0.05(+1.13%) |
Nov 16, 2022 | 5.028 | 5.032 | 4.801 | 4.810 | 1,855,862 | -0.22(-4.32%) |
Nov 15, 2022 | 5.100 | 5.105 | 4.901 | 5.028 | 1,532,484 | +0.04(+0.73%) |
Nov 14, 2022 | 4.837 | 5.191 | 4.829 | 4.991 | 2,259,803 | +0.13(+2.61%) |
Nov 11, 2022 | 4.792 | 4.955 | 4.620 | 4.864 | 3,555,586 | +0.26(+5.71%) |
Nov 10, 2022 | 4.638 | 4.638 | 4.393 | 4.602 | 2,701,564 | +0.14(+3.25%) |
Nov 09, 2022 | 4.638 | 4.765 | 4.457 | 4.457 | 2,581,579 | -0.23(-4.84%) |
Nov 08, 2022 | 4.701 | 4.724 | 4.566 | 4.683 | 1,820,982 | -0.01(-0.19%) |
Nov 07, 2022 | 4.710 | 4.810 | 4.597 | 4.692 | 1,873,023 | +0.01(+0.19%) |
Nov 04, 2022 | 4.765 | 4.901 | 4.575 | 4.683 | 1,520,374 | +0.18(+4.02%) |
Nov 03, 2022 | 4.547 | 4.683 | 4.489 | 4.502 | 1,165,272 | -0.04(-0.80%) |
Nov 02, 2022 | 4.710 | 4.738 | 4.538 | 4.538 | 2,078,669 | -0.22(-4.57%) |
Nov 01, 2022 | 4.855 | 5.055 | 4.747 | 4.756 | 2,444,973 | +0.09(+1.94%) |
Oct 31, 2022 | 4.457 | 4.701 | 4.448 | 4.665 | 2,180,368 | +0.18(+4.04%) |
Oct 28, 2022 | 4.584 | 4.584 | 4.294 | 4.484 | 2,544,599 | -0.08(-1.79%) |
Oct 27, 2022 | 4.828 | 4.837 | 4.561 | 4.566 | 1,658,934 | -0.16(-3.45%) |
Oct 26, 2022 | 4.656 | 4.815 | 4.656 | 4.729 | 1,836,564 | +0.07(+1.56%) |
Oct 25, 2022 | 4.774 | 4.819 | 4.620 | 4.656 | 2,013,206 | -0.11(-2.28%) |
Oct 24, 2022 | 5.018 | 5.018 | 4.765 | 4.765 | 2,046,476 | -0.23(-4.54%) |
Oct 21, 2022 | 5.000 | 5.041 | 4.905 | 4.991 | 1,834,055 | +0.08(+1.66%) |
Oct 20, 2022 | 5.009 | 5.118 | 4.860 | 4.910 | 1,786,722 | -0.01(-0.18%) |
Oct 19, 2022 | 4.756 | 4.982 | 4.756 | 4.919 | 2,172,118 | +0.16(+3.43%) |
Oct 18, 2022 | 5.073 | 5.109 | 4.674 | 4.756 | 3,197,512 | -0.28(-5.58%) |
Oct 17, 2022 | 4.982 | 5.077 | 4.855 | 5.037 | 2,129,138 | +0.15(+3.15%) |
Oct 14, 2022 | 5.073 | 5.281 | 4.855 | 4.883 | 3,084,201 | -0.15(-3.06%) |
Oct 13, 2022 | 4.529 | 5.046 | 4.520 | 5.037 | 11,928,914 | +0.37(+7.96%) |
Oct 12, 2022 | 4.493 | 4.674 | 4.402 | 4.665 | 3,575,812 | +0.22(+4.89%) |
Oct 11, 2022 | 4.529 | 4.529 | 4.294 | 4.448 | 2,552,123 | -0.14(-2.96%) |
Oct 10, 2022 | 4.819 | 4.874 | 4.547 | 4.584 | 2,147,107 | -0.23(-4.71%) |
Oct 07, 2022 | 5.236 | 5.317 | 4.710 | 4.810 | 5,971,166 | -0.43(-8.13%) |
Oct 06, 2022 | 5.028 | 5.272 | 5.028 | 5.236 | 2,763,564 | +0.19(+3.77%) |
Oct 05, 2022 | 4.665 | 5.059 | 4.556 | 5.046 | 2,891,759 | +0.38(+8.16%) |
Oct 04, 2022 | 4.475 | 4.674 | 4.412 | 4.665 | 2,830,693 | +0.36(+8.42%) |