Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.800 | 4.920 | 4.800 | 4.870 | 41,225 | -0.08(-1.62%) |
Dec 29, 2022 | 4.910 | 4.980 | 4.900 | 4.950 | 56,910 | +0.03(+0.61%) |
Dec 28, 2022 | 4.930 | 4.955 | 4.830 | 4.920 | 30,727 | +0.10(+2.07%) |
Dec 27, 2022 | 4.979 | 4.979 | 4.800 | 4.820 | 102,901 | -0.10(-2.03%) |
Dec 23, 2022 | 4.840 | 4.990 | 4.820 | 4.920 | 42,370 | +0.02(+0.41%) |
Dec 22, 2022 | 4.825 | 4.900 | 4.790 | 4.900 | 81,155 | +0.00(+0.00%) |
Dec 21, 2022 | 4.820 | 4.900 | 4.820 | 4.900 | 74,713 | +0.11(+2.30%) |
Dec 20, 2022 | 4.790 | 4.830 | 4.780 | 4.790 | 74,126 | -0.08(-1.64%) |
Dec 19, 2022 | 4.870 | 4.900 | 4.840 | 4.870 | 271,616 | -0.01(-0.20%) |
Dec 16, 2022 | 4.870 | 4.880 | 4.697 | 4.880 | 59,304 | -0.16(-3.17%) |
Dec 15, 2022 | 5.050 | 5.070 | 4.920 | 5.040 | 37,441 | -0.10(-1.95%) |
Dec 14, 2022 | 5.020 | 5.140 | 5.020 | 5.140 | 77,371 | +0.19(+3.84%) |
Dec 13, 2022 | 5.060 | 5.060 | 4.940 | 4.950 | 77,928 | +0.12(+2.48%) |
Dec 12, 2022 | 4.840 | 4.890 | 4.810 | 4.830 | 60,208 | -0.16(-3.21%) |
Dec 09, 2022 | 4.960 | 5.010 | 4.940 | 4.990 | 50,700 | +0.08(+1.63%) |
Dec 08, 2022 | 4.940 | 4.960 | 4.900 | 4.910 | 46,782 | -0.14(-2.77%) |
Dec 07, 2022 | 4.960 | 5.050 | 4.960 | 5.050 | 19,502 | +0.10(+2.02%) |
Dec 06, 2022 | 5.050 | 5.060 | 4.920 | 4.950 | 26,377 | -0.13(-2.56%) |
Dec 05, 2022 | 5.050 | 5.080 | 5.000 | 5.080 | 133,259 | +0.03(+0.59%) |
Dec 02, 2022 | 5.015 | 5.070 | 4.995 | 5.050 | 28,815 | +0.06(+1.20%) |
Dec 01, 2022 | 4.980 | 5.000 | 4.915 | 4.990 | 26,244 | +0.11(+2.25%) |
Nov 30, 2022 | 4.870 | 4.900 | 4.770 | 4.880 | 212,929 | -0.15(-2.98%) |
Nov 29, 2022 | 4.950 | 5.030 | 4.910 | 5.030 | 48,232 | +0.07(+1.31%) |
Nov 28, 2022 | 4.930 | 5.040 | 4.930 | 4.965 | 39,230 | -0.06(-1.29%) |
Nov 25, 2022 | 4.990 | 5.060 | 4.980 | 5.030 | 292,076 | -0.14(-2.62%) |
Nov 23, 2022 | 5.140 | 5.200 | 5.100 | 5.165 | 26,517 | +0.16(+3.09%) |
Nov 22, 2022 | 4.970 | 5.010 | 4.930 | 5.010 | 106,098 | +0.01(+0.20%) |
Nov 21, 2022 | 5.000 | 5.000 | 4.920 | 5.000 | 48,235 | +0.03(+0.60%) |
Nov 18, 2022 | 4.950 | 4.975 | 4.910 | 4.970 | 41,279 | +0.07(+1.43%) |
Nov 17, 2022 | 4.800 | 4.900 | 4.800 | 4.900 | 52,757 | +0.09(+1.87%) |
Nov 16, 2022 | 4.690 | 4.810 | 4.690 | 4.810 | 45,221 | -0.06(-1.23%) |
Nov 15, 2022 | 4.840 | 4.880 | 4.785 | 4.870 | 84,743 | +0.03(+0.62%) |
Nov 14, 2022 | 4.810 | 4.850 | 4.780 | 4.840 | 56,264 | -0.01(-0.21%) |
Nov 11, 2022 | 4.885 | 4.910 | 4.750 | 4.850 | 39,034 | +0.05(+1.04%) |
Nov 10, 2022 | 4.730 | 4.900 | 4.720 | 4.800 | 305,443 | +0.32(+7.14%) |
Nov 09, 2022 | 4.410 | 4.500 | 4.410 | 4.480 | 79,924 | -0.07(-1.54%) |
Nov 08, 2022 | 4.460 | 4.650 | 4.460 | 4.550 | 556,769 | +0.12(+2.71%) |
Nov 07, 2022 | 4.450 | 4.470 | 4.400 | 4.430 | 162,010 | +0.09(+2.07%) |
Nov 04, 2022 | 4.260 | 4.360 | 4.255 | 4.340 | 144,285 | +0.18(+4.33%) |
Nov 03, 2022 | 4.180 | 4.310 | 4.160 | 4.160 | 137,639 | -0.22(-5.13%) |
Nov 02, 2022 | 4.380 | 4.480 | 4.340 | 4.385 | 148,461 | +0.02(+0.57%) |
Nov 01, 2022 | 4.430 | 4.450 | 4.350 | 4.360 | 1,090,720 | +0.08(+1.87%) |
Oct 31, 2022 | 4.250 | 4.350 | 4.250 | 4.280 | 192,907 | -0.09(-2.06%) |
Oct 28, 2022 | 4.250 | 4.420 | 4.240 | 4.370 | 40,564 | +0.00(+0.00%) |
Oct 27, 2022 | 4.370 | 4.490 | 4.300 | 4.370 | 111,668 | +0.10(+2.34%) |
Oct 26, 2022 | 4.315 | 4.350 | 4.270 | 4.270 | 69,694 | +0.03(+0.71%) |
Oct 25, 2022 | 4.200 | 4.270 | 4.200 | 4.240 | 437,900 | +0.19(+4.69%) |
Oct 24, 2022 | 4.070 | 4.070 | 4.020 | 4.050 | 211,026 | +0.06(+1.50%) |
Oct 21, 2022 | 3.865 | 4.010 | 3.810 | 3.990 | 79,461 | +0.05(+1.27%) |
Oct 20, 2022 | 3.940 | 4.015 | 3.900 | 3.940 | 379,688 | -0.04(-1.01%) |
Oct 19, 2022 | 3.895 | 3.980 | 3.840 | 3.980 | 222,173 | -0.04(-1.00%) |
Oct 18, 2022 | 4.090 | 4.110 | 3.900 | 4.020 | 583,414 | +0.02(+0.50%) |
Oct 17, 2022 | 3.940 | 4.170 | 3.940 | 4.000 | 252,200 | +0.27(+7.24%) |
Oct 14, 2022 | 3.800 | 3.805 | 3.700 | 3.730 | 670,327 | -0.06(-1.58%) |
Oct 13, 2022 | 3.700 | 3.792 | 3.630 | 3.790 | 311,705 | +0.20(+5.57%) |
Oct 12, 2022 | 3.570 | 3.663 | 3.560 | 3.590 | 135,229 | -0.03(-0.83%) |
Oct 11, 2022 | 3.660 | 3.720 | 3.620 | 3.620 | 793,460 | -0.06(-1.63%) |
Oct 10, 2022 | 3.760 | 3.770 | 3.670 | 3.680 | 262,573 | -0.05(-1.34%) |
Oct 07, 2022 | 3.830 | 3.840 | 3.730 | 3.730 | 180,498 | -0.10(-2.61%) |
Oct 06, 2022 | 3.830 | 3.850 | 3.770 | 3.830 | 186,915 | -0.03(-0.78%) |
Oct 05, 2022 | 3.950 | 3.950 | 3.800 | 3.860 | 197,544 | -0.19(-4.69%) |
Oct 04, 2022 | 4.040 | 4.080 | 3.990 | 4.050 | 948,637 | +0.03(+0.75%) |