Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.590 | 4.880 | 4.400 | 4.690 | 15,706 | +0.00(+0.00%) |
Nov 29, 2022 | 4.730 | 4.760 | 4.547 | 4.690 | 8,309 | -0.04(-0.85%) |
Nov 28, 2022 | 4.700 | 4.830 | 4.682 | 4.730 | 7,651 | -0.05(-1.05%) |
Nov 25, 2022 | 4.720 | 4.860 | 4.720 | 4.780 | 2,672 | -0.14(-2.88%) |
Nov 23, 2022 | 4.768 | 4.921 | 4.768 | 4.921 | 5,238 | +0.14(+2.96%) |
Nov 22, 2022 | 4.590 | 4.950 | 4.401 | 4.780 | 15,784 | +0.17(+3.69%) |
Nov 21, 2022 | 4.680 | 4.680 | 4.320 | 4.610 | 15,094 | -0.18(-3.76%) |
Nov 18, 2022 | 4.970 | 4.970 | 4.710 | 4.790 | 5,137 | +0.07(+1.48%) |
Nov 17, 2022 | 5.330 | 5.330 | 4.700 | 4.720 | 13,029 | -0.38(-7.45%) |
Nov 16, 2022 | 5.230 | 5.290 | 5.000 | 5.100 | 10,357 | -0.15(-2.89%) |
Nov 15, 2022 | 5.110 | 5.325 | 5.050 | 5.252 | 9,093 | +0.27(+5.46%) |
Nov 14, 2022 | 4.870 | 5.015 | 4.300 | 4.980 | 12,214 | +0.05(+1.01%) |
Nov 11, 2022 | 4.780 | 4.965 | 4.700 | 4.930 | 23,668 | -0.11(-2.09%) |
Nov 10, 2022 | 4.670 | 5.270 | 4.620 | 5.035 | 21,219 | +0.51(+11.32%) |
Nov 09, 2022 | 4.900 | 4.990 | 4.180 | 4.523 | 20,559 | -0.53(-10.44%) |
Nov 08, 2022 | 5.200 | 5.200 | 5.050 | 5.050 | 2,111 | +0.00(+0.00%) |
Nov 07, 2022 | 5.410 | 5.410 | 4.910 | 5.050 | 10,957 | -0.35(-6.48%) |
Nov 04, 2022 | 5.580 | 5.700 | 5.364 | 5.400 | 15,009 | -0.19(-3.40%) |
Nov 03, 2022 | 5.500 | 5.727 | 5.500 | 5.590 | 4,591 | +0.06(+1.02%) |
Nov 02, 2022 | 5.630 | 5.680 | 5.370 | 5.534 | 4,831 | -0.06(-1.01%) |
Nov 01, 2022 | 5.380 | 5.590 | 5.350 | 5.590 | 4,131 | +0.25(+4.68%) |
Oct 31, 2022 | 5.538 | 5.958 | 5.230 | 5.340 | 13,594 | -0.29(-5.17%) |
Oct 28, 2022 | 5.710 | 5.840 | 5.540 | 5.631 | 9,524 | +0.02(+0.38%) |
Oct 27, 2022 | 5.560 | 5.710 | 5.510 | 5.610 | 2,218 | +0.06(+1.08%) |
Oct 26, 2022 | 5.790 | 5.950 | 5.530 | 5.550 | 12,975 | -0.32(-5.45%) |
Oct 25, 2022 | 5.390 | 5.950 | 5.340 | 5.870 | 18,527 | +0.55(+10.34%) |
Oct 24, 2022 | 5.190 | 5.356 | 5.160 | 5.320 | 9,291 | +0.00(+0.00%) |
Oct 21, 2022 | 5.210 | 5.360 | 5.190 | 5.320 | 4,120 | +0.08(+1.53%) |
Oct 20, 2022 | 5.220 | 5.420 | 5.220 | 5.240 | 5,343 | +0.10(+1.95%) |
Oct 19, 2022 | 5.490 | 5.600 | 5.140 | 5.140 | 5,885 | -0.27(-4.99%) |
Oct 18, 2022 | 5.400 | 5.615 | 5.400 | 5.410 | 13,668 | +0.10(+1.88%) |
Oct 17, 2022 | 5.180 | 5.470 | 5.180 | 5.310 | 16,821 | +0.08(+1.53%) |
Oct 14, 2022 | 5.370 | 5.500 | 5.140 | 5.230 | 6,693 | -0.10(-1.88%) |
Oct 13, 2022 | 5.650 | 5.810 | 5.330 | 5.330 | 9,392 | -0.45(-7.79%) |
Oct 12, 2022 | 5.980 | 6.010 | 5.780 | 5.780 | 7,096 | -0.18(-3.02%) |
Oct 11, 2022 | 5.970 | 6.000 | 5.830 | 5.960 | 6,999 | -0.04(-0.67%) |
Oct 10, 2022 | 6.100 | 6.233 | 5.990 | 6.000 | 8,895 | -0.14(-2.28%) |
Oct 07, 2022 | 6.270 | 6.420 | 6.140 | 6.140 | 2,458 | -0.28(-4.30%) |
Oct 06, 2022 | 6.430 | 6.480 | 6.354 | 6.416 | 3,528 | +0.15(+2.32%) |
Oct 05, 2022 | 6.470 | 6.482 | 6.250 | 6.270 | 15,883 | +0.02(+0.32%) |
Oct 04, 2022 | 5.360 | 6.625 | 5.360 | 6.250 | 63,893 | +0.71(+12.82%) |
Oct 03, 2022 | 5.320 | 5.640 | 5.320 | 5.540 | 5,559 | +0.03(+0.54%) |
Sep 30, 2022 | 5.450 | 5.960 | 5.270 | 5.510 | 29,468 | +0.03(+0.55%) |
Sep 29, 2022 | 5.230 | 5.690 | 5.010 | 5.480 | 56,149 | +0.00(+0.00%) |
Sep 28, 2022 | 5.520 | 5.840 | 5.470 | 5.480 | 11,402 | -0.04(-0.72%) |
Sep 27, 2022 | 5.659 | 5.659 | 5.260 | 5.520 | 2,760 | +0.07(+1.28%) |
Sep 26, 2022 | 4.950 | 5.840 | 4.860 | 5.450 | 18,789 | +0.41(+8.09%) |
Sep 23, 2022 | 5.170 | 5.170 | 4.930 | 5.042 | 7,105 | -0.13(-2.48%) |
Sep 22, 2022 | 5.770 | 5.770 | 5.100 | 5.170 | 6,679 | -0.33(-6.00%) |
Sep 21, 2022 | 5.900 | 5.950 | 5.440 | 5.500 | 7,287 | -0.26(-4.51%) |
Sep 20, 2022 | 5.820 | 5.820 | 5.684 | 5.760 | 2,776 | -0.18(-3.03%) |
Sep 19, 2022 | 5.550 | 5.940 | 5.421 | 5.940 | 7,876 | +0.08(+1.37%) |
Sep 16, 2022 | 5.870 | 5.900 | 5.440 | 5.860 | 25,351 | -0.01(-0.17%) |
Sep 15, 2022 | 5.860 | 6.079 | 5.720 | 5.870 | 7,513 | +0.24(+4.26%) |
Sep 14, 2022 | 5.940 | 5.990 | 5.630 | 5.630 | 19,155 | -0.34(-5.70%) |
Sep 13, 2022 | 6.260 | 6.270 | 5.960 | 5.970 | 15,313 | -0.34(-5.39%) |
Sep 12, 2022 | 6.380 | 6.450 | 6.237 | 6.310 | 4,761 | -0.10(-1.56%) |
Sep 09, 2022 | 6.500 | 6.500 | 6.400 | 6.410 | 8,384 | -0.05(-0.77%) |
Sep 08, 2022 | 6.330 | 6.570 | 6.330 | 6.460 | 9,193 | -0.08(-1.22%) |
Sep 07, 2022 | 6.450 | 6.590 | 6.450 | 6.540 | 11,002 | +0.17(+2.67%) |
Sep 06, 2022 | 6.590 | 6.590 | 6.370 | 6.370 | 5,605 | -0.25(-3.78%) |
Sep 02, 2022 | 6.490 | 6.660 | 6.450 | 6.620 | 2,809 | +0.12(+1.85%) |