Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.330 | 5.900 | 5.240 | 5.840 | 707,801 | +0.43(+7.95%) |
Dec 29, 2022 | 4.860 | 5.620 | 4.840 | 5.410 | 436,847 | +0.54(+11.09%) |
Dec 28, 2022 | 4.780 | 4.910 | 4.750 | 4.870 | 145,182 | +0.10(+2.10%) |
Dec 27, 2022 | 4.870 | 4.950 | 4.760 | 4.770 | 209,637 | -0.10(-2.05%) |
Dec 23, 2022 | 4.900 | 4.990 | 4.750 | 4.870 | 245,467 | -0.09(-1.81%) |
Dec 22, 2022 | 4.800 | 4.970 | 4.650 | 4.960 | 389,948 | +0.14(+2.90%) |
Dec 21, 2022 | 4.660 | 4.840 | 4.560 | 4.820 | 191,535 | +0.19(+4.10%) |
Dec 20, 2022 | 4.400 | 4.680 | 4.330 | 4.630 | 373,408 | +0.23(+5.23%) |
Dec 19, 2022 | 4.680 | 4.715 | 4.280 | 4.400 | 342,942 | -0.30(-6.38%) |
Dec 16, 2022 | 4.670 | 4.830 | 4.550 | 4.700 | 785,429 | -0.01(-0.21%) |
Dec 15, 2022 | 4.550 | 4.720 | 4.525 | 4.710 | 309,070 | +0.08(+1.73%) |
Dec 14, 2022 | 4.640 | 4.820 | 4.510 | 4.630 | 156,451 | -0.04(-0.86%) |
Dec 13, 2022 | 4.910 | 4.980 | 4.560 | 4.670 | 348,172 | -0.12(-2.51%) |
Dec 12, 2022 | 4.420 | 4.900 | 4.330 | 4.790 | 376,082 | +0.34(+7.64%) |
Dec 09, 2022 | 4.440 | 4.615 | 4.410 | 4.450 | 251,652 | -0.03(-0.67%) |
Dec 08, 2022 | 4.420 | 4.500 | 4.325 | 4.480 | 390,767 | +0.14(+3.23%) |
Dec 07, 2022 | 4.520 | 4.550 | 4.200 | 4.340 | 256,638 | -0.18(-3.98%) |
Dec 06, 2022 | 4.720 | 4.720 | 4.450 | 4.520 | 272,546 | -0.24(-5.04%) |
Dec 05, 2022 | 4.840 | 5.110 | 4.700 | 4.760 | 439,058 | -0.10(-2.06%) |
Dec 02, 2022 | 4.860 | 4.860 | 4.670 | 4.860 | 218,164 | -0.07(-1.42%) |
Dec 01, 2022 | 4.830 | 5.070 | 4.820 | 4.930 | 311,523 | +0.11(+2.28%) |
Nov 30, 2022 | 4.720 | 4.820 | 4.540 | 4.820 | 222,497 | +0.07(+1.47%) |
Nov 29, 2022 | 4.980 | 5.120 | 4.720 | 4.750 | 221,750 | -0.24(-4.81%) |
Nov 28, 2022 | 5.000 | 5.100 | 4.851 | 4.990 | 215,640 | -0.09(-1.77%) |
Nov 25, 2022 | 5.130 | 5.200 | 5.070 | 5.080 | 31,974 | -0.08(-1.55%) |
Nov 23, 2022 | 5.140 | 5.300 | 5.110 | 5.160 | 273,925 | +0.02(+0.39%) |
Nov 22, 2022 | 4.830 | 5.140 | 4.770 | 5.140 | 318,047 | +0.35(+7.31%) |
Nov 21, 2022 | 4.820 | 4.855 | 4.680 | 4.790 | 277,632 | -0.03(-0.62%) |
Nov 18, 2022 | 4.740 | 4.915 | 4.635 | 4.820 | 160,999 | +0.12(+2.55%) |
Nov 17, 2022 | 4.790 | 4.790 | 4.550 | 4.700 | 239,013 | -0.05(-1.05%) |
Nov 16, 2022 | 4.920 | 4.950 | 4.725 | 4.750 | 217,320 | -0.21(-4.23%) |
Nov 15, 2022 | 4.990 | 5.110 | 4.825 | 4.960 | 295,384 | +0.07(+1.43%) |
Nov 14, 2022 | 4.790 | 4.935 | 4.730 | 4.890 | 223,042 | +0.06(+1.24%) |
Nov 11, 2022 | 4.750 | 4.885 | 4.703 | 4.830 | 478,514 | +0.08(+1.68%) |
Nov 10, 2022 | 4.490 | 4.780 | 4.450 | 4.750 | 433,462 | +0.36(+8.20%) |
Nov 09, 2022 | 4.360 | 4.495 | 4.360 | 4.390 | 392,186 | -0.07(-1.57%) |
Nov 08, 2022 | 4.540 | 4.670 | 4.330 | 4.460 | 1,678,978 | +0.01(+0.22%) |
Nov 07, 2022 | 5.080 | 5.400 | 4.390 | 4.450 | 1,222,146 | -1.12(-20.11%) |
Nov 04, 2022 | 5.860 | 5.860 | 5.445 | 5.570 | 389,407 | -0.22(-3.80%) |
Nov 03, 2022 | 5.740 | 5.950 | 5.680 | 5.790 | 175,348 | -0.01(-0.17%) |
Nov 02, 2022 | 5.880 | 5.950 | 5.600 | 5.800 | 611,215 | -0.11(-1.86%) |
Nov 01, 2022 | 6.010 | 6.160 | 5.900 | 5.910 | 264,802 | -0.04(-0.67%) |
Oct 31, 2022 | 6.020 | 6.330 | 5.920 | 5.950 | 952,905 | -0.08(-1.33%) |
Oct 28, 2022 | 5.570 | 6.090 | 5.560 | 6.030 | 619,565 | +0.51(+9.24%) |
Oct 27, 2022 | 5.600 | 5.650 | 5.460 | 5.520 | 375,647 | -0.02(-0.36%) |
Oct 26, 2022 | 5.580 | 5.805 | 5.520 | 5.540 | 417,214 | -0.03(-0.54%) |
Oct 25, 2022 | 5.420 | 5.605 | 5.370 | 5.570 | 564,370 | +0.15(+2.77%) |
Oct 24, 2022 | 5.400 | 5.530 | 5.200 | 5.420 | 438,065 | +0.07(+1.31%) |
Oct 21, 2022 | 5.550 | 5.570 | 5.240 | 5.350 | 843,406 | -0.17(-3.08%) |
Oct 20, 2022 | 5.910 | 5.970 | 5.390 | 5.520 | 653,846 | -0.40(-6.76%) |
Oct 19, 2022 | 6.390 | 6.435 | 5.870 | 5.920 | 409,232 | -0.58(-8.92%) |
Oct 18, 2022 | 6.160 | 6.707 | 6.130 | 6.500 | 339,622 | +0.41(+6.73%) |
Oct 17, 2022 | 6.090 | 6.200 | 5.970 | 6.090 | 384,112 | +0.02(+0.33%) |
Oct 14, 2022 | 6.240 | 6.340 | 6.050 | 6.070 | 278,910 | -0.19(-3.04%) |
Oct 13, 2022 | 6.150 | 6.270 | 6.050 | 6.260 | 261,202 | +0.10(+1.62%) |
Oct 12, 2022 | 6.100 | 6.200 | 5.910 | 6.160 | 321,427 | +0.06(+0.98%) |
Oct 11, 2022 | 5.940 | 6.120 | 5.820 | 6.100 | 435,481 | +0.09(+1.50%) |
Oct 10, 2022 | 6.080 | 6.160 | 5.940 | 6.010 | 262,883 | -0.09(-1.48%) |
Oct 07, 2022 | 6.180 | 6.300 | 6.020 | 6.100 | 318,396 | -0.16(-2.56%) |
Oct 06, 2022 | 6.520 | 6.520 | 6.040 | 6.260 | 418,405 | -0.14(-2.19%) |
Oct 05, 2022 | 6.720 | 6.720 | 6.320 | 6.400 | 334,399 | -0.31(-4.62%) |
Oct 04, 2022 | 6.700 | 6.820 | 6.495 | 6.710 | 326,236 | +0.11(+1.67%) |