Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.205 | 5.268 | 5.134 | 5.268 | 2,838,714 | +0.06(+1.21%) |
Nov 29, 2022 | 5.188 | 5.250 | 5.161 | 5.205 | 2,641,770 | +0.09(+1.76%) |
Nov 28, 2022 | 5.188 | 5.212 | 5.116 | 5.116 | 1,688,742 | -0.13(-2.57%) |
Nov 25, 2022 | 5.196 | 5.259 | 5.196 | 5.250 | 1,070,653 | +0.12(+2.28%) |
Nov 23, 2022 | 5.125 | 5.161 | 5.102 | 5.134 | 1,157,980 | +0.01(+0.18%) |
Nov 22, 2022 | 5.044 | 5.125 | 5.035 | 5.125 | 1,091,220 | +0.11(+2.15%) |
Nov 21, 2022 | 4.990 | 5.035 | 4.990 | 5.017 | 1,307,516 | -0.03(-0.53%) |
Nov 18, 2022 | 5.035 | 5.053 | 5.003 | 5.044 | 1,106,544 | +0.06(+1.26%) |
Nov 17, 2022 | 4.909 | 4.981 | 4.909 | 4.981 | 1,463,641 | +0.01(+0.18%) |
Nov 16, 2022 | 5.017 | 5.026 | 4.958 | 4.972 | 1,331,015 | +0.00(+0.00%) |
Nov 15, 2022 | 5.035 | 5.053 | 4.900 | 4.972 | 3,026,482 | +0.01(+0.18%) |
Nov 14, 2022 | 4.945 | 5.017 | 4.936 | 4.963 | 1,636,331 | +0.02(+0.36%) |
Nov 11, 2022 | 4.900 | 4.954 | 4.873 | 4.945 | 1,449,919 | +0.07(+1.48%) |
Nov 10, 2022 | 4.783 | 4.873 | 4.747 | 4.873 | 1,695,916 | +0.15(+3.24%) |
Nov 09, 2022 | 4.765 | 4.819 | 4.720 | 4.720 | 1,081,262 | -0.09(-1.87%) |
Nov 08, 2022 | 4.792 | 4.823 | 4.765 | 4.810 | 3,493,078 | +0.00(+0.00%) |
Nov 07, 2022 | 4.792 | 4.810 | 4.765 | 4.810 | 1,350,995 | +0.02(+0.38%) |
Nov 04, 2022 | 4.720 | 4.792 | 4.671 | 4.792 | 2,630,528 | +0.18(+3.90%) |
Nov 03, 2022 | 4.531 | 4.621 | 4.522 | 4.612 | 4,736,699 | -0.04(-0.77%) |
Nov 02, 2022 | 4.729 | 4.778 | 4.639 | 4.648 | 1,657,302 | -0.04(-0.96%) |
Nov 01, 2022 | 4.702 | 4.715 | 4.644 | 4.693 | 2,458,969 | +0.06(+1.36%) |
Oct 31, 2022 | 4.585 | 4.636 | 4.585 | 4.630 | 1,689,771 | -0.07(-1.53%) |
Oct 28, 2022 | 4.603 | 4.711 | 4.585 | 4.702 | 1,439,205 | +0.03(+0.58%) |
Oct 27, 2022 | 4.666 | 4.738 | 4.657 | 4.675 | 1,394,164 | -0.03(-0.57%) |
Oct 26, 2022 | 4.684 | 4.729 | 4.653 | 4.702 | 1,641,522 | +0.02(+0.38%) |
Oct 25, 2022 | 4.612 | 4.689 | 4.603 | 4.684 | 1,490,336 | +0.06(+1.36%) |
Oct 24, 2022 | 4.558 | 4.639 | 4.558 | 4.621 | 2,013,501 | +0.15(+3.42%) |
Oct 21, 2022 | 4.324 | 4.477 | 4.306 | 4.468 | 2,317,500 | +0.04(+1.02%) |
Oct 20, 2022 | 4.423 | 4.477 | 4.378 | 4.423 | 3,180,896 | +0.08(+1.86%) |
Oct 19, 2022 | 4.342 | 4.365 | 4.306 | 4.342 | 1,099,983 | -0.04(-1.02%) |
Oct 18, 2022 | 4.432 | 4.432 | 4.342 | 4.387 | 1,673,948 | +0.10(+2.31%) |
Oct 17, 2022 | 4.261 | 4.311 | 4.252 | 4.288 | 2,758,228 | +0.17(+4.15%) |
Oct 14, 2022 | 4.208 | 4.230 | 4.109 | 4.118 | 2,915,205 | -0.07(-1.72%) |
Oct 13, 2022 | 3.983 | 4.194 | 3.956 | 4.190 | 2,810,723 | +0.21(+5.19%) |
Oct 12, 2022 | 3.974 | 4.001 | 3.951 | 3.983 | 1,381,227 | +0.05(+1.37%) |
Oct 11, 2022 | 3.974 | 4.028 | 3.929 | 3.929 | 2,217,418 | -0.08(-2.02%) |
Oct 10, 2022 | 4.028 | 4.059 | 3.974 | 4.010 | 2,347,047 | -0.04(-1.11%) |
Oct 07, 2022 | 4.064 | 4.082 | 4.014 | 4.055 | 2,197,809 | -0.05(-1.17%) |
Oct 06, 2022 | 4.103 | 4.125 | 4.077 | 4.103 | 2,864,599 | -0.05(-1.27%) |
Oct 05, 2022 | 4.147 | 4.177 | 4.107 | 4.156 | 1,539,468 | -0.13(-3.07%) |
Oct 04, 2022 | 4.226 | 4.296 | 4.226 | 4.287 | 2,349,793 | +0.25(+6.30%) |
Oct 03, 2022 | 3.945 | 4.042 | 3.919 | 4.033 | 2,264,553 | +0.13(+3.37%) |
Sep 30, 2022 | 3.884 | 3.971 | 3.884 | 3.901 | 2,737,233 | +0.00(+0.00%) |
Sep 29, 2022 | 3.875 | 3.901 | 3.822 | 3.901 | 2,471,075 | -0.06(-1.55%) |
Sep 28, 2022 | 3.866 | 3.979 | 3.857 | 3.963 | 3,214,721 | +0.10(+2.49%) |
Sep 27, 2022 | 3.893 | 3.928 | 3.840 | 3.866 | 3,073,308 | -0.10(-2.43%) |
Sep 26, 2022 | 3.989 | 4.042 | 3.945 | 3.963 | 2,577,165 | -0.06(-1.53%) |
Sep 23, 2022 | 4.077 | 4.077 | 3.980 | 4.024 | 2,368,877 | -0.18(-4.38%) |
Sep 22, 2022 | 4.261 | 4.274 | 4.182 | 4.208 | 1,850,881 | +0.03(+0.63%) |
Sep 21, 2022 | 4.269 | 4.283 | 4.173 | 4.182 | 2,066,846 | -0.08(-1.85%) |
Sep 20, 2022 | 4.278 | 4.305 | 4.217 | 4.261 | 3,141,018 | -0.07(-1.62%) |
Sep 19, 2022 | 4.252 | 4.340 | 4.243 | 4.331 | 1,121,453 | +0.01(+0.20%) |
Sep 16, 2022 | 4.269 | 4.322 | 4.252 | 4.322 | 1,670,171 | +0.00(+0.00%) |
Sep 15, 2022 | 4.287 | 4.379 | 4.278 | 4.322 | 1,862,686 | +0.05(+1.23%) |
Sep 14, 2022 | 4.234 | 4.278 | 4.217 | 4.269 | 1,788,531 | +0.04(+0.83%) |
Sep 13, 2022 | 4.243 | 4.318 | 4.217 | 4.234 | 2,702,139 | -0.12(-2.82%) |
Sep 12, 2022 | 4.357 | 4.392 | 4.344 | 4.357 | 2,336,499 | +0.11(+2.69%) |
Sep 09, 2022 | 4.226 | 4.261 | 4.217 | 4.243 | 2,196,959 | +0.21(+5.22%) |
Sep 08, 2022 | 3.901 | 4.042 | 3.893 | 4.033 | 2,839,476 | +0.11(+2.91%) |
Sep 07, 2022 | 3.805 | 3.936 | 3.789 | 3.919 | 3,137,641 | +0.07(+1.82%) |
Sep 06, 2022 | 3.866 | 3.897 | 3.822 | 3.849 | 1,803,114 | -0.01(-0.23%) |
Sep 02, 2022 | 3.919 | 3.980 | 3.822 | 3.857 | 3,854,588 | -0.02(-0.45%) |