Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.000 | 5.050 | 4.840 | 4.941 | 26,813 | -0.09(-1.78%) |
Nov 29, 2022 | 5.000 | 5.090 | 4.853 | 5.030 | 7,383 | -0.01(-0.25%) |
Nov 28, 2022 | 4.870 | 5.043 | 4.710 | 5.043 | 10,078 | +0.18(+3.65%) |
Nov 25, 2022 | 4.660 | 4.925 | 4.600 | 4.865 | 10,803 | +0.25(+5.30%) |
Nov 23, 2022 | 4.980 | 5.050 | 4.620 | 4.620 | 13,931 | -0.35(-7.04%) |
Nov 22, 2022 | 5.260 | 5.260 | 4.970 | 4.970 | 16,094 | -0.40(-7.45%) |
Nov 21, 2022 | 5.160 | 5.370 | 5.100 | 5.370 | 5,613 | +0.15(+2.87%) |
Nov 18, 2022 | 5.050 | 5.230 | 5.050 | 5.220 | 8,335 | +0.11(+2.15%) |
Nov 17, 2022 | 5.210 | 5.210 | 4.860 | 5.110 | 12,490 | +0.12(+2.40%) |
Nov 16, 2022 | 5.030 | 5.030 | 4.950 | 4.990 | 1,971 | -0.10(-1.96%) |
Nov 15, 2022 | 5.050 | 5.200 | 4.950 | 5.090 | 5,795 | +0.01(+0.12%) |
Nov 14, 2022 | 5.192 | 5.250 | 5.030 | 5.084 | 10,748 | -0.16(-2.98%) |
Nov 11, 2022 | 5.080 | 5.250 | 4.890 | 5.240 | 10,757 | +0.12(+2.41%) |
Nov 10, 2022 | 5.130 | 5.162 | 4.905 | 5.117 | 2,696 | +0.09(+1.73%) |
Nov 09, 2022 | 5.230 | 5.230 | 4.950 | 5.030 | 16,106 | -0.18(-3.45%) |
Nov 08, 2022 | 5.000 | 5.215 | 5.000 | 5.210 | 10,168 | +0.35(+7.20%) |
Nov 07, 2022 | 4.970 | 5.020 | 4.830 | 4.860 | 8,720 | -0.12(-2.41%) |
Nov 04, 2022 | 4.650 | 4.980 | 4.650 | 4.980 | 2,667 | +0.37(+8.03%) |
Nov 03, 2022 | 4.730 | 4.750 | 4.480 | 4.610 | 9,510 | -0.10(-2.12%) |
Nov 02, 2022 | 5.090 | 5.090 | 4.690 | 4.710 | 27,663 | -0.30(-5.99%) |
Nov 01, 2022 | 5.190 | 5.190 | 4.970 | 5.010 | 4,448 | +0.04(+0.80%) |
Oct 31, 2022 | 5.180 | 5.180 | 4.960 | 4.970 | 4,353 | -0.09(-1.78%) |
Oct 28, 2022 | 5.010 | 5.190 | 5.000 | 5.060 | 10,225 | +0.03(+0.60%) |
Oct 27, 2022 | 5.000 | 5.405 | 5.000 | 5.030 | 26,758 | +0.09(+1.82%) |
Oct 26, 2022 | 5.320 | 5.850 | 4.760 | 4.940 | 45,348 | -0.29(-5.64%) |
Oct 25, 2022 | 5.490 | 5.655 | 5.220 | 5.235 | 17,329 | -0.35(-6.27%) |
Oct 24, 2022 | 5.730 | 5.740 | 5.440 | 5.585 | 13,596 | -0.04(-0.80%) |
Oct 21, 2022 | 5.540 | 5.750 | 5.500 | 5.630 | 10,376 | +0.18(+3.30%) |
Oct 20, 2022 | 5.566 | 5.566 | 5.300 | 5.450 | 4,197 | +0.14(+2.55%) |
Oct 19, 2022 | 5.080 | 5.440 | 4.920 | 5.314 | 10,490 | +0.21(+4.21%) |
Oct 18, 2022 | 4.750 | 5.120 | 4.700 | 5.100 | 22,120 | +0.45(+9.68%) |
Oct 17, 2022 | 4.703 | 4.809 | 4.650 | 4.650 | 4,511 | -0.03(-0.64%) |
Oct 14, 2022 | 4.890 | 4.900 | 4.600 | 4.680 | 8,300 | -0.03(-0.53%) |
Oct 13, 2022 | 4.720 | 4.745 | 4.360 | 4.705 | 21,772 | -0.09(-1.98%) |
Oct 12, 2022 | 4.750 | 4.859 | 4.650 | 4.800 | 14,872 | +0.19(+4.12%) |
Oct 11, 2022 | 4.800 | 4.800 | 4.530 | 4.610 | 3,180 | -0.24(-4.95%) |
Oct 10, 2022 | 4.860 | 4.940 | 4.690 | 4.850 | 9,169 | +0.13(+2.86%) |
Oct 07, 2022 | 4.560 | 4.745 | 4.560 | 4.715 | 8,270 | +0.08(+1.62%) |
Oct 06, 2022 | 5.030 | 5.110 | 4.590 | 4.640 | 13,170 | -0.21(-4.33%) |
Oct 05, 2022 | 4.870 | 4.950 | 4.780 | 4.850 | 5,511 | -0.15(-3.00%) |
Oct 04, 2022 | 4.790 | 5.020 | 4.790 | 5.000 | 12,712 | +0.32(+6.84%) |
Oct 03, 2022 | 4.200 | 4.800 | 4.200 | 4.680 | 28,287 | +0.69(+17.29%) |
Sep 30, 2022 | 3.880 | 4.040 | 3.800 | 3.990 | 6,454 | +0.10(+2.57%) |
Sep 29, 2022 | 3.920 | 3.949 | 3.800 | 3.890 | 6,951 | -0.01(-0.26%) |
Sep 28, 2022 | 4.090 | 4.090 | 3.850 | 3.900 | 34,021 | -0.05(-1.27%) |
Sep 27, 2022 | 4.090 | 4.090 | 3.900 | 3.950 | 24,060 | +0.08(+2.07%) |
Sep 26, 2022 | 4.150 | 4.150 | 3.850 | 3.870 | 30,365 | -0.13(-3.25%) |
Sep 23, 2022 | 4.500 | 4.500 | 3.860 | 4.000 | 76,421 | -0.57(-12.53%) |
Sep 22, 2022 | 4.950 | 4.950 | 4.500 | 4.573 | 24,041 | -0.43(-8.54%) |
Sep 21, 2022 | 5.100 | 5.350 | 4.975 | 5.000 | 12,068 | -0.06(-1.19%) |
Sep 20, 2022 | 5.115 | 5.115 | 5.000 | 5.060 | 14,339 | +0.05(+1.00%) |
Sep 19, 2022 | 5.110 | 5.200 | 5.000 | 5.010 | 12,333 | -0.19(-3.65%) |
Sep 16, 2022 | 5.000 | 5.310 | 5.000 | 5.200 | 19,417 | +0.34(+7.00%) |
Sep 15, 2022 | 5.000 | 5.060 | 4.780 | 4.860 | 22,947 | +0.01(+0.21%) |
Sep 14, 2022 | 5.160 | 5.160 | 4.700 | 4.850 | 24,936 | -0.53(-9.85%) |
Sep 13, 2022 | 5.230 | 5.410 | 5.230 | 5.380 | 3,736 | -0.05(-0.92%) |
Sep 12, 2022 | 5.640 | 5.650 | 5.330 | 5.430 | 3,606 | -0.22(-3.89%) |
Sep 09, 2022 | 4.990 | 5.660 | 4.990 | 5.650 | 21,938 | +0.60(+11.88%) |
Sep 08, 2022 | 4.930 | 5.110 | 4.930 | 5.050 | 4,915 | +0.12(+2.43%) |
Sep 07, 2022 | 5.000 | 5.350 | 4.810 | 4.930 | 19,660 | -0.07(-1.40%) |
Sep 06, 2022 | 5.260 | 5.280 | 5.000 | 5.000 | 7,398 | -0.27(-5.12%) |
Sep 02, 2022 | 5.200 | 5.350 | 5.200 | 5.270 | 1,381 | +0.07(+1.35%) |