Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.361 | 5.461 | 5.293 | 5.456 | 713,214 | +0.10(+1.93%) |
Nov 29, 2022 | 5.344 | 5.387 | 5.327 | 5.353 | 581,331 | +0.03(+0.49%) |
Nov 28, 2022 | 5.336 | 5.387 | 5.310 | 5.327 | 872,121 | +0.00(+0.00%) |
Nov 25, 2022 | 5.405 | 5.405 | 5.318 | 5.327 | 606,882 | -0.03(-0.64%) |
Nov 23, 2022 | 5.396 | 5.456 | 5.361 | 5.361 | 1,011,090 | -0.05(-0.96%) |
Nov 22, 2022 | 5.387 | 5.413 | 5.361 | 5.413 | 646,068 | +0.06(+1.13%) |
Nov 21, 2022 | 5.370 | 5.413 | 5.310 | 5.353 | 1,112,730 | -0.02(-0.32%) |
Nov 18, 2022 | 5.456 | 5.465 | 5.327 | 5.370 | 884,881 | -0.05(-0.95%) |
Nov 17, 2022 | 5.344 | 5.422 | 5.287 | 5.422 | 1,638,945 | -0.02(-0.32%) |
Nov 16, 2022 | 5.447 | 5.464 | 5.380 | 5.439 | 991,644 | +0.00(+0.00%) |
Nov 15, 2022 | 5.389 | 5.519 | 5.365 | 5.439 | 1,521,094 | +0.13(+2.54%) |
Nov 14, 2022 | 5.380 | 5.380 | 5.296 | 5.304 | 1,104,068 | -0.05(-0.94%) |
Nov 11, 2022 | 5.313 | 5.363 | 5.237 | 5.355 | 807,479 | +0.08(+1.44%) |
Nov 10, 2022 | 5.144 | 5.279 | 5.144 | 5.279 | 973,735 | +0.34(+6.81%) |
Nov 09, 2022 | 5.043 | 5.043 | 4.925 | 4.942 | 768,559 | -0.10(-2.00%) |
Nov 08, 2022 | 5.018 | 5.111 | 4.984 | 5.043 | 803,289 | +0.04(+0.84%) |
Nov 07, 2022 | 4.984 | 5.026 | 4.937 | 5.001 | 933,890 | +0.05(+1.02%) |
Nov 04, 2022 | 4.976 | 4.997 | 4.883 | 4.951 | 805,971 | +0.03(+0.68%) |
Nov 03, 2022 | 4.925 | 4.947 | 4.867 | 4.917 | 885,746 | -0.05(-1.02%) |
Nov 02, 2022 | 5.094 | 5.119 | 4.942 | 4.968 | 1,035,498 | -0.10(-1.99%) |
Nov 01, 2022 | 5.170 | 5.170 | 5.069 | 5.069 | 909,798 | -0.05(-0.99%) |
Oct 31, 2022 | 5.111 | 5.135 | 5.077 | 5.119 | 867,394 | -0.01(-0.16%) |
Oct 28, 2022 | 5.052 | 5.128 | 5.026 | 5.128 | 903,373 | +0.12(+2.35%) |
Oct 27, 2022 | 5.052 | 5.098 | 5.010 | 5.010 | 633,132 | -0.03(-0.50%) |
Oct 26, 2022 | 5.035 | 5.127 | 5.010 | 5.035 | 951,775 | -0.02(-0.33%) |
Oct 25, 2022 | 4.925 | 5.052 | 4.925 | 5.052 | 805,577 | +0.13(+2.74%) |
Oct 24, 2022 | 4.900 | 4.959 | 4.883 | 4.917 | 1,155,222 | +0.02(+0.34%) |
Oct 21, 2022 | 4.791 | 4.909 | 4.744 | 4.900 | 886,126 | +0.09(+1.93%) |
Oct 20, 2022 | 4.900 | 4.936 | 4.782 | 4.808 | 695,196 | -0.09(-1.89%) |
Oct 19, 2022 | 4.883 | 4.906 | 4.837 | 4.900 | 660,576 | +0.00(+0.00%) |
Oct 18, 2022 | 4.968 | 4.968 | 4.850 | 4.900 | 610,064 | +0.07(+1.39%) |
Oct 17, 2022 | 4.833 | 4.833 | 4.782 | 4.833 | 1,049,037 | +0.12(+2.50%) |
Oct 14, 2022 | 4.875 | 4.879 | 4.707 | 4.715 | 970,560 | -0.10(-2.10%) |
Oct 13, 2022 | 4.614 | 4.833 | 4.555 | 4.816 | 975,427 | +0.11(+2.33%) |
Oct 12, 2022 | 4.690 | 4.732 | 4.677 | 4.707 | 567,994 | -0.03(-0.53%) |
Oct 11, 2022 | 4.732 | 4.782 | 4.675 | 4.732 | 950,533 | -0.04(-0.88%) |
Oct 10, 2022 | 4.867 | 4.867 | 4.715 | 4.774 | 725,578 | -0.06(-1.22%) |
Oct 07, 2022 | 4.883 | 4.892 | 4.791 | 4.833 | 632,183 | -0.08(-1.71%) |
Oct 06, 2022 | 4.976 | 5.001 | 4.900 | 4.917 | 665,465 | -0.08(-1.52%) |
Oct 05, 2022 | 4.968 | 5.018 | 4.917 | 4.993 | 771,279 | -0.04(-0.84%) |
Oct 04, 2022 | 4.917 | 5.035 | 4.917 | 5.035 | 1,429,536 | +0.25(+5.28%) |
Oct 03, 2022 | 4.698 | 4.841 | 4.677 | 4.782 | 813,573 | +0.13(+2.71%) |
Sep 30, 2022 | 4.664 | 4.749 | 4.639 | 4.656 | 735,721 | -0.02(-0.36%) |
Sep 29, 2022 | 4.740 | 4.740 | 4.648 | 4.673 | 668,611 | -0.12(-2.46%) |
Sep 28, 2022 | 4.656 | 4.816 | 4.648 | 4.791 | 1,104,958 | +0.14(+3.08%) |
Sep 27, 2022 | 4.740 | 4.791 | 4.617 | 4.648 | 1,293,159 | -0.04(-0.90%) |
Sep 26, 2022 | 4.757 | 4.833 | 4.669 | 4.690 | 1,500,956 | -0.13(-2.79%) |
Sep 23, 2022 | 4.909 | 4.909 | 4.732 | 4.824 | 1,884,070 | -0.13(-2.72%) |
Sep 22, 2022 | 5.018 | 5.018 | 4.934 | 4.959 | 1,040,628 | -0.06(-1.17%) |
Sep 21, 2022 | 5.094 | 5.170 | 5.010 | 5.018 | 835,091 | -0.07(-1.32%) |
Sep 20, 2022 | 5.136 | 5.146 | 5.060 | 5.085 | 921,416 | -0.09(-1.79%) |
Sep 19, 2022 | 5.077 | 5.191 | 5.077 | 5.178 | 844,316 | +0.03(+0.49%) |
Sep 16, 2022 | 5.136 | 5.165 | 5.094 | 5.153 | 932,458 | -0.08(-1.45%) |
Sep 15, 2022 | 5.296 | 5.330 | 5.207 | 5.229 | 491,892 | -0.07(-1.27%) |
Sep 14, 2022 | 5.346 | 5.346 | 5.240 | 5.296 | 699,234 | -0.02(-0.32%) |
Sep 13, 2022 | 5.414 | 5.414 | 5.287 | 5.313 | 1,278,818 | -0.19(-3.52%) |
Sep 12, 2022 | 5.473 | 5.506 | 5.456 | 5.506 | 664,739 | +0.07(+1.24%) |
Sep 09, 2022 | 5.431 | 5.456 | 5.405 | 5.439 | 614,953 | +0.04(+0.78%) |
Sep 08, 2022 | 5.287 | 5.405 | 5.262 | 5.397 | 632,743 | +0.08(+1.42%) |
Sep 07, 2022 | 5.203 | 5.338 | 5.191 | 5.321 | 1,030,695 | +0.12(+2.27%) |
Sep 06, 2022 | 5.287 | 5.287 | 5.170 | 5.203 | 800,880 | -0.03(-0.64%) |
Sep 02, 2022 | 5.380 | 5.380 | 5.207 | 5.237 | 904,135 | -0.05(-0.96%) |