Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.010 | 4.680 | 4.010 | 4.470 | 423,784 | +0.45(+11.19%) |
Nov 29, 2022 | 3.900 | 4.030 | 3.850 | 4.020 | 117,767 | +0.08(+2.03%) |
Nov 28, 2022 | 4.110 | 4.240 | 3.910 | 3.940 | 107,532 | -0.13(-3.19%) |
Nov 25, 2022 | 4.190 | 4.190 | 4.010 | 4.070 | 48,884 | -0.06(-1.45%) |
Nov 23, 2022 | 4.120 | 4.200 | 4.110 | 4.130 | 45,540 | +0.07(+1.72%) |
Nov 22, 2022 | 4.120 | 4.190 | 4.000 | 4.060 | 66,362 | -0.02(-0.49%) |
Nov 21, 2022 | 4.060 | 4.240 | 3.970 | 4.080 | 110,057 | +0.04(+0.99%) |
Nov 18, 2022 | 3.920 | 4.100 | 3.900 | 4.040 | 80,048 | +0.17(+4.39%) |
Nov 17, 2022 | 3.980 | 3.995 | 3.850 | 3.870 | 151,516 | -0.11(-2.76%) |
Nov 16, 2022 | 4.090 | 4.105 | 3.930 | 3.980 | 172,900 | -0.10(-2.57%) |
Nov 15, 2022 | 4.180 | 4.280 | 4.030 | 4.085 | 206,955 | -0.05(-1.33%) |
Nov 14, 2022 | 4.500 | 4.565 | 4.025 | 4.140 | 346,439 | -0.41(-9.01%) |
Nov 11, 2022 | 4.680 | 4.819 | 4.470 | 4.550 | 208,065 | -0.35(-7.14%) |
Nov 10, 2022 | 4.680 | 4.950 | 4.661 | 4.900 | 85,887 | +0.19(+4.03%) |
Nov 09, 2022 | 4.900 | 4.900 | 4.700 | 4.710 | 108,089 | -0.18(-3.68%) |
Nov 08, 2022 | 4.940 | 5.010 | 4.850 | 4.890 | 59,583 | -0.05(-1.01%) |
Nov 07, 2022 | 4.960 | 5.070 | 4.820 | 4.940 | 112,262 | -0.01(-0.20%) |
Nov 04, 2022 | 5.200 | 5.200 | 4.870 | 4.950 | 133,107 | -0.19(-3.70%) |
Nov 03, 2022 | 5.000 | 5.305 | 4.920 | 5.140 | 173,595 | +0.06(+1.18%) |
Nov 02, 2022 | 5.400 | 5.430 | 5.020 | 5.080 | 241,717 | -0.36(-6.62%) |
Nov 01, 2022 | 5.600 | 5.600 | 5.310 | 5.440 | 146,817 | -0.12(-2.16%) |
Oct 31, 2022 | 5.590 | 5.740 | 5.521 | 5.560 | 73,615 | -0.03(-0.54%) |
Oct 28, 2022 | 5.790 | 5.865 | 5.530 | 5.590 | 273,947 | -0.19(-3.29%) |
Oct 27, 2022 | 6.070 | 6.120 | 5.750 | 5.780 | 142,855 | -0.31(-5.09%) |
Oct 26, 2022 | 5.980 | 6.189 | 5.820 | 6.090 | 131,172 | +0.36(+6.28%) |
Oct 25, 2022 | 5.630 | 5.830 | 5.610 | 5.730 | 83,073 | +0.12(+2.14%) |
Oct 24, 2022 | 5.800 | 5.800 | 5.530 | 5.610 | 128,082 | -0.21(-3.61%) |
Oct 21, 2022 | 5.930 | 5.990 | 5.800 | 5.820 | 128,317 | -0.12(-2.02%) |
Oct 20, 2022 | 5.940 | 6.078 | 5.870 | 5.940 | 93,700 | +0.00(+0.00%) |
Oct 19, 2022 | 6.110 | 6.160 | 5.900 | 5.940 | 128,586 | -0.26(-4.19%) |
Oct 18, 2022 | 6.150 | 6.320 | 6.120 | 6.200 | 192,269 | +0.14(+2.31%) |
Oct 17, 2022 | 5.830 | 6.090 | 5.830 | 6.060 | 104,472 | +0.23(+3.95%) |
Oct 14, 2022 | 6.110 | 6.240 | 5.810 | 5.830 | 240,856 | -0.35(-5.66%) |
Oct 13, 2022 | 6.460 | 6.580 | 6.055 | 6.180 | 328,814 | -0.37(-5.65%) |
Oct 12, 2022 | 6.370 | 6.560 | 6.335 | 6.550 | 127,361 | +0.16(+2.50%) |
Oct 11, 2022 | 6.350 | 6.518 | 6.170 | 6.390 | 200,243 | +0.02(+0.31%) |
Oct 10, 2022 | 6.390 | 6.440 | 6.140 | 6.370 | 200,572 | +0.13(+2.08%) |
Oct 07, 2022 | 5.860 | 6.340 | 5.800 | 6.240 | 529,012 | +0.32(+5.41%) |
Oct 06, 2022 | 6.060 | 6.165 | 5.900 | 5.920 | 228,352 | -0.18(-2.95%) |
Oct 05, 2022 | 6.410 | 6.414 | 6.000 | 6.100 | 321,207 | -0.14(-2.24%) |
Oct 04, 2022 | 6.160 | 6.325 | 6.160 | 6.240 | 264,410 | +0.14(+2.30%) |
Oct 03, 2022 | 6.060 | 6.220 | 6.000 | 6.100 | 116,845 | +0.10(+1.67%) |
Sep 30, 2022 | 5.880 | 6.170 | 5.880 | 6.000 | 273,633 | +0.07(+1.18%) |
Sep 29, 2022 | 5.960 | 6.100 | 5.830 | 5.930 | 122,832 | -0.03(-0.50%) |
Sep 28, 2022 | 5.860 | 6.097 | 5.780 | 5.960 | 254,157 | +0.17(+2.94%) |
Sep 27, 2022 | 5.740 | 5.880 | 5.660 | 5.790 | 100,400 | +0.03(+0.52%) |
Sep 26, 2022 | 5.580 | 5.970 | 5.560 | 5.760 | 106,597 | +0.04(+0.70%) |
Sep 23, 2022 | 5.370 | 6.040 | 4.970 | 5.720 | 562,618 | +0.28(+5.15%) |
Sep 22, 2022 | 5.550 | 5.550 | 5.300 | 5.440 | 109,165 | -0.12(-2.16%) |
Sep 21, 2022 | 5.750 | 5.750 | 5.520 | 5.560 | 153,380 | -0.20(-3.47%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.660 | 5.760 | 97,608 | -0.03(-0.52%) |
Sep 19, 2022 | 5.960 | 6.100 | 5.750 | 5.790 | 301,664 | -0.25(-4.14%) |
Sep 16, 2022 | 5.830 | 6.040 | 5.570 | 6.040 | 417,902 | +0.17(+2.90%) |
Sep 15, 2022 | 5.860 | 6.050 | 5.800 | 5.870 | 142,761 | -0.02(-0.34%) |
Sep 14, 2022 | 5.990 | 6.049 | 5.750 | 5.890 | 246,915 | +0.04(+0.68%) |
Sep 13, 2022 | 5.960 | 6.110 | 5.820 | 5.850 | 131,702 | -0.23(-3.78%) |
Sep 12, 2022 | 5.900 | 6.120 | 5.830 | 6.080 | 218,296 | +0.18(+3.05%) |
Sep 09, 2022 | 5.950 | 6.100 | 5.840 | 5.900 | 153,483 | -0.03(-0.51%) |
Sep 08, 2022 | 6.000 | 6.085 | 5.820 | 5.930 | 216,809 | -0.14(-2.31%) |
Sep 07, 2022 | 5.750 | 6.210 | 5.650 | 6.070 | 281,595 | +0.32(+5.57%) |
Sep 06, 2022 | 5.800 | 5.890 | 5.710 | 5.750 | 115,282 | -0.09(-1.54%) |
Sep 02, 2022 | 6.050 | 6.050 | 5.730 | 5.840 | 144,601 | -0.08(-1.35%) |