Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.650 | 4.970 | 4.550 | 4.670 | 30,842 | -0.13(-2.71%) |
Dec 29, 2022 | 5.000 | 5.200 | 4.570 | 4.800 | 31,439 | -0.16(-3.23%) |
Dec 28, 2022 | 4.490 | 5.000 | 4.445 | 4.960 | 28,386 | +0.38(+8.30%) |
Dec 27, 2022 | 4.860 | 4.927 | 4.540 | 4.580 | 60,417 | -0.44(-8.71%) |
Dec 23, 2022 | 5.040 | 5.180 | 4.580 | 5.017 | 18,277 | -0.11(-2.21%) |
Dec 22, 2022 | 5.110 | 5.560 | 5.040 | 5.130 | 17,125 | -0.18(-3.39%) |
Dec 21, 2022 | 5.350 | 5.640 | 5.050 | 5.310 | 26,599 | +0.25(+4.94%) |
Dec 20, 2022 | 5.559 | 5.923 | 5.060 | 5.060 | 25,357 | -0.72(-12.46%) |
Dec 19, 2022 | 5.670 | 6.210 | 5.510 | 5.780 | 27,106 | +0.03(+0.52%) |
Dec 16, 2022 | 5.706 | 5.924 | 5.663 | 5.750 | 41,686 | +0.04(+0.76%) |
Dec 15, 2022 | 5.576 | 5.968 | 5.446 | 5.706 | 40,976 | +0.16(+2.83%) |
Dec 14, 2022 | 5.253 | 5.564 | 5.234 | 5.550 | 22,629 | +0.26(+4.94%) |
Dec 13, 2022 | 5.367 | 5.576 | 5.288 | 5.288 | 26,049 | -0.13(-2.41%) |
Dec 12, 2022 | 5.384 | 5.506 | 5.288 | 5.419 | 22,350 | -0.04(-0.80%) |
Dec 09, 2022 | 5.558 | 5.558 | 5.406 | 5.463 | 22,691 | +0.01(+0.17%) |
Dec 08, 2022 | 5.219 | 5.706 | 5.158 | 5.453 | 80,454 | +0.30(+5.91%) |
Dec 07, 2022 | 5.280 | 5.280 | 5.067 | 5.149 | 6,066 | -0.17(-3.11%) |
Dec 06, 2022 | 5.213 | 5.358 | 5.175 | 5.314 | 6,517 | +0.09(+1.67%) |
Dec 05, 2022 | 5.140 | 5.314 | 5.062 | 5.227 | 16,126 | +0.01(+0.17%) |
Dec 02, 2022 | 5.349 | 5.375 | 5.009 | 5.219 | 25,121 | -0.14(-2.59%) |
Dec 01, 2022 | 5.489 | 5.523 | 5.323 | 5.357 | 20,992 | -0.17(-3.01%) |
Nov 30, 2022 | 5.898 | 5.924 | 5.402 | 5.524 | 41,699 | -0.44(-7.31%) |
Nov 29, 2022 | 6.081 | 6.107 | 5.885 | 5.959 | 10,436 | -0.22(-3.53%) |
Nov 28, 2022 | 6.116 | 6.562 | 6.037 | 6.177 | 14,492 | -0.02(-0.28%) |
Nov 25, 2022 | 6.203 | 6.299 | 6.112 | 6.194 | 11,350 | -0.12(-1.93%) |
Nov 23, 2022 | 6.247 | 6.447 | 6.055 | 6.316 | 40,066 | +0.00(+0.00%) |
Nov 22, 2022 | 6.212 | 6.473 | 6.212 | 6.316 | 28,009 | +0.04(+0.69%) |
Nov 21, 2022 | 6.264 | 6.595 | 5.924 | 6.273 | 45,352 | +0.08(+1.26%) |
Nov 18, 2022 | 6.456 | 6.656 | 5.968 | 6.195 | 65,936 | +0.07(+1.15%) |
Nov 17, 2022 | 7.231 | 7.231 | 5.924 | 6.125 | 133,782 | -0.55(-8.22%) |
Nov 16, 2022 | 6.673 | 7.667 | 6.273 | 6.673 | 534,224 | +0.51(+8.19%) |
Nov 15, 2022 | 5.837 | 6.917 | 5.478 | 6.168 | 351,355 | +0.91(+17.22%) |
Nov 14, 2022 | 3.964 | 5.881 | 3.947 | 5.262 | 324,547 | +0.25(+5.05%) |
Nov 11, 2022 | 5.227 | 5.355 | 4.988 | 5.009 | 17,748 | -0.09(-1.84%) |
Nov 10, 2022 | 5.018 | 5.358 | 4.980 | 5.103 | 5,529 | +0.08(+1.69%) |
Nov 09, 2022 | 5.000 | 5.120 | 4.979 | 5.018 | 4,504 | -0.00(-0.03%) |
Nov 08, 2022 | 5.626 | 6.388 | 4.966 | 5.019 | 9,001 | -0.08(-1.51%) |
Nov 07, 2022 | 5.097 | 5.353 | 4.979 | 5.097 | 11,386 | -0.26(-4.88%) |
Nov 04, 2022 | 5.472 | 5.472 | 5.095 | 5.358 | 6,203 | -0.13(-2.38%) |
Nov 03, 2022 | 5.243 | 5.623 | 4.966 | 5.489 | 15,665 | +0.01(+0.10%) |
Nov 02, 2022 | 5.358 | 5.581 | 5.243 | 5.483 | 15,154 | -0.01(-0.19%) |
Nov 01, 2022 | 5.881 | 5.890 | 5.489 | 5.494 | 12,515 | -0.58(-9.51%) |
Oct 31, 2022 | 6.045 | 6.390 | 6.011 | 6.071 | 1,716 | +0.02(+0.41%) |
Oct 28, 2022 | 5.947 | 6.214 | 5.890 | 6.047 | 386 | +0.10(+1.67%) |
Oct 27, 2022 | 5.378 | 6.011 | 5.378 | 5.947 | 2,064 | -0.45(-7.07%) |
Oct 26, 2022 | 5.771 | 6.401 | 5.771 | 6.399 | 3,995 | -0.10(-1.47%) |
Oct 25, 2022 | 5.945 | 6.495 | 5.634 | 6.495 | 3,229 | +0.59(+10.00%) |
Oct 24, 2022 | 6.103 | 6.103 | 5.227 | 5.904 | 8,470 | -0.13(-2.14%) |
Oct 21, 2022 | 6.534 | 6.534 | 6.024 | 6.034 | 3,109 | +0.01(+0.09%) |
Oct 20, 2022 | 6.142 | 6.273 | 6.027 | 6.028 | 1,710 | -0.12(-1.98%) |
Oct 19, 2022 | 6.011 | 6.402 | 5.946 | 6.150 | 3,312 | +0.02(+0.38%) |
Oct 18, 2022 | 6.092 | 6.141 | 5.896 | 6.126 | 4,286 | +0.11(+1.76%) |
Oct 17, 2022 | 6.273 | 6.403 | 6.021 | 6.021 | 3,450 | -0.12(-2.02%) |
Oct 14, 2022 | 5.894 | 6.385 | 5.894 | 6.145 | 2,914 | +0.03(+0.51%) |
Oct 13, 2022 | 6.077 | 6.138 | 5.625 | 6.113 | 3,784 | +0.10(+1.67%) |
Oct 12, 2022 | 5.881 | 6.403 | 5.881 | 6.013 | 6,583 | +0.00(+0.07%) |
Oct 11, 2022 | 6.102 | 6.249 | 5.619 | 6.009 | 3,641 | -0.07(-1.12%) |
Oct 10, 2022 | 6.273 | 6.588 | 6.077 | 6.077 | 4,610 | -0.33(-5.12%) |
Oct 07, 2022 | 6.273 | 6.534 | 6.139 | 6.405 | 5,937 | +0.03(+0.43%) |
Oct 06, 2022 | 6.534 | 6.479 | 6.274 | 6.377 | 3,413 | -0.03(-0.41%) |
Oct 05, 2022 | 6.403 | 6.629 | 6.341 | 6.403 | 4,732 | -0.23(-3.45%) |
Oct 04, 2022 | 6.926 | 7.174 | 6.342 | 6.632 | 20,601 | -0.05(-0.82%) |