Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.050 | 5.099 | 4.600 | 4.880 | 158,209 | -0.25(-4.87%) |
Dec 29, 2022 | 4.990 | 5.300 | 4.900 | 5.130 | 109,799 | +0.28(+5.77%) |
Dec 28, 2022 | 4.530 | 4.940 | 4.517 | 4.850 | 54,215 | +0.24(+5.21%) |
Dec 27, 2022 | 4.410 | 4.709 | 4.410 | 4.610 | 90,293 | +0.07(+1.54%) |
Dec 23, 2022 | 4.660 | 4.750 | 4.370 | 4.540 | 47,828 | -0.13(-2.78%) |
Dec 22, 2022 | 5.170 | 5.170 | 4.400 | 4.670 | 224,224 | -0.51(-9.85%) |
Dec 21, 2022 | 5.150 | 5.300 | 5.100 | 5.180 | 52,779 | +0.06(+1.17%) |
Dec 20, 2022 | 5.320 | 5.365 | 5.038 | 5.120 | 84,241 | -0.06(-1.16%) |
Dec 19, 2022 | 5.100 | 5.740 | 5.100 | 5.180 | 249,922 | +0.11(+2.17%) |
Dec 16, 2022 | 5.000 | 5.233 | 4.930 | 5.070 | 101,882 | -0.09(-1.74%) |
Dec 15, 2022 | 5.700 | 5.700 | 5.160 | 5.160 | 178,801 | -0.54(-9.47%) |
Dec 14, 2022 | 5.940 | 5.950 | 5.510 | 5.700 | 187,213 | -0.24(-4.04%) |
Dec 13, 2022 | 5.820 | 6.000 | 5.674 | 5.940 | 225,326 | +0.19(+3.30%) |
Dec 12, 2022 | 5.610 | 5.870 | 5.520 | 5.750 | 154,901 | +0.23(+4.17%) |
Dec 09, 2022 | 5.730 | 5.820 | 5.367 | 5.520 | 216,527 | -0.33(-5.64%) |
Dec 08, 2022 | 5.210 | 5.900 | 5.140 | 5.850 | 436,933 | +0.64(+12.28%) |
Dec 07, 2022 | 4.900 | 5.250 | 4.857 | 5.210 | 257,505 | +0.38(+7.87%) |
Dec 06, 2022 | 4.740 | 4.990 | 4.660 | 4.830 | 170,753 | +0.01(+0.21%) |
Dec 05, 2022 | 4.660 | 4.937 | 4.630 | 4.820 | 82,602 | +0.16(+3.43%) |
Dec 02, 2022 | 4.310 | 4.800 | 4.200 | 4.660 | 279,793 | +0.40(+9.39%) |
Dec 01, 2022 | 4.270 | 4.390 | 4.130 | 4.260 | 67,234 | -0.01(-0.23%) |
Nov 30, 2022 | 4.440 | 4.580 | 4.200 | 4.270 | 124,881 | -0.13(-2.95%) |
Nov 29, 2022 | 5.070 | 5.150 | 4.300 | 4.400 | 398,260 | -0.64(-12.70%) |
Nov 28, 2022 | 4.790 | 5.150 | 4.719 | 5.040 | 349,985 | +0.26(+5.44%) |
Nov 25, 2022 | 4.580 | 4.840 | 4.490 | 4.780 | 246,318 | +0.19(+4.14%) |
Nov 23, 2022 | 4.110 | 4.730 | 4.100 | 4.590 | 364,030 | +0.35(+8.25%) |
Nov 22, 2022 | 4.100 | 4.310 | 3.850 | 4.240 | 320,677 | +0.20(+4.95%) |
Nov 21, 2022 | 3.280 | 4.100 | 3.150 | 4.040 | 524,694 | +0.87(+27.44%) |
Nov 18, 2022 | 3.400 | 3.400 | 3.040 | 3.170 | 308,809 | -0.28(-8.12%) |
Nov 17, 2022 | 3.500 | 3.560 | 3.320 | 3.450 | 272,235 | -0.11(-3.09%) |
Nov 16, 2022 | 3.920 | 4.129 | 3.310 | 3.560 | 3,272,275 | -0.14(-3.78%) |
Nov 15, 2022 | 3.560 | 3.700 | 3.520 | 3.700 | 114,358 | +0.10(+2.78%) |
Nov 14, 2022 | 3.460 | 3.760 | 3.460 | 3.600 | 101,655 | +0.00(+0.00%) |
Nov 11, 2022 | 3.500 | 3.716 | 3.250 | 3.600 | 220,484 | -0.15(-4.00%) |
Nov 10, 2022 | 3.640 | 4.040 | 3.571 | 3.750 | 291,712 | +0.19(+5.34%) |
Nov 09, 2022 | 3.750 | 3.880 | 3.460 | 3.560 | 116,644 | -0.18(-4.81%) |
Nov 08, 2022 | 4.180 | 4.190 | 3.700 | 3.740 | 240,243 | -0.31(-7.65%) |
Nov 07, 2022 | 3.760 | 4.160 | 3.760 | 4.050 | 277,926 | +0.26(+6.86%) |
Nov 04, 2022 | 3.570 | 3.830 | 3.460 | 3.790 | 215,401 | +0.24(+6.76%) |
Nov 03, 2022 | 3.200 | 3.590 | 3.200 | 3.550 | 124,722 | +0.20(+5.97%) |
Nov 02, 2022 | 3.210 | 3.420 | 3.210 | 3.350 | 104,026 | +0.06(+1.82%) |
Nov 01, 2022 | 3.260 | 3.490 | 3.250 | 3.290 | 131,839 | -0.04(-1.20%) |
Oct 31, 2022 | 3.300 | 3.480 | 3.210 | 3.330 | 168,661 | +0.09(+2.78%) |
Oct 28, 2022 | 3.100 | 3.340 | 2.960 | 3.240 | 234,051 | +0.18(+5.88%) |
Oct 27, 2022 | 3.150 | 3.150 | 3.020 | 3.060 | 134,238 | -0.02(-0.65%) |
Oct 26, 2022 | 2.890 | 3.160 | 2.850 | 3.080 | 249,897 | +0.19(+6.57%) |
Oct 25, 2022 | 2.980 | 3.170 | 2.680 | 2.890 | 402,295 | -0.07(-2.36%) |
Oct 24, 2022 | 3.640 | 3.700 | 2.913 | 2.960 | 658,679 | -0.65(-18.01%) |
Oct 21, 2022 | 3.990 | 4.249 | 3.510 | 3.610 | 363,906 | -0.34(-8.61%) |
Oct 20, 2022 | 3.820 | 4.120 | 3.760 | 3.950 | 246,260 | +0.17(+4.50%) |
Oct 19, 2022 | 3.910 | 4.090 | 3.610 | 3.780 | 345,465 | -0.33(-8.03%) |
Oct 18, 2022 | 4.250 | 4.390 | 3.950 | 4.110 | 315,427 | -0.14(-3.29%) |
Oct 17, 2022 | 3.870 | 4.690 | 3.870 | 4.250 | 768,872 | +0.38(+9.82%) |
Oct 14, 2022 | 4.170 | 4.170 | 3.780 | 3.870 | 309,028 | -0.30(-7.19%) |
Oct 13, 2022 | 4.060 | 4.180 | 3.880 | 4.170 | 439,114 | +0.02(+0.48%) |
Oct 12, 2022 | 5.040 | 5.150 | 3.720 | 4.150 | 936,138 | -1.04(-20.04%) |
Oct 11, 2022 | 4.620 | 5.350 | 4.570 | 5.190 | 1,092,723 | +0.54(+11.61%) |
Oct 10, 2022 | 5.640 | 5.700 | 4.500 | 4.650 | 1,105,634 | -1.15(-19.83%) |
Oct 07, 2022 | 5.470 | 6.250 | 4.900 | 5.800 | 2,806,000 | +0.07(+1.22%) |
Oct 06, 2022 | 6.300 | 6.740 | 5.200 | 5.730 | 31,829,132 | +1.20(+26.49%) |
Oct 05, 2022 | 4.080 | 4.680 | 3.890 | 4.530 | 1,521,864 | +0.45(+11.03%) |
Oct 04, 2022 | 4.210 | 4.310 | 3.760 | 4.080 | 1,414,252 | -0.07(-1.69%) |