Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.020 | 4.200 | 3.880 | 4.170 | 1,226,759 | +0.13(+3.22%) |
Nov 29, 2022 | 4.020 | 4.100 | 3.860 | 4.040 | 923,276 | +0.03(+0.75%) |
Nov 28, 2022 | 4.410 | 4.430 | 4.010 | 4.010 | 711,064 | -0.45(-10.09%) |
Nov 25, 2022 | 4.370 | 4.480 | 4.255 | 4.460 | 352,141 | +0.05(+1.13%) |
Nov 23, 2022 | 4.400 | 4.670 | 4.400 | 4.410 | 679,111 | +0.06(+1.38%) |
Nov 22, 2022 | 4.500 | 4.500 | 4.240 | 4.350 | 903,120 | -0.11(-2.47%) |
Nov 21, 2022 | 4.560 | 4.620 | 4.390 | 4.460 | 547,298 | -0.16(-3.46%) |
Nov 18, 2022 | 4.640 | 4.770 | 4.560 | 4.620 | 538,305 | +0.10(+2.21%) |
Nov 17, 2022 | 4.500 | 4.550 | 4.390 | 4.520 | 613,912 | -0.06(-1.31%) |
Nov 16, 2022 | 4.720 | 4.730 | 4.560 | 4.580 | 401,137 | -0.18(-3.78%) |
Nov 15, 2022 | 4.750 | 4.980 | 4.720 | 4.760 | 650,441 | +0.17(+3.70%) |
Nov 14, 2022 | 4.910 | 4.920 | 4.560 | 4.590 | 1,044,946 | -0.42(-8.38%) |
Nov 11, 2022 | 4.530 | 5.190 | 4.360 | 5.010 | 1,469,730 | +0.52(+11.58%) |
Nov 10, 2022 | 4.660 | 4.660 | 4.350 | 4.490 | 1,137,837 | +0.24(+5.65%) |
Nov 09, 2022 | 4.630 | 4.668 | 4.225 | 4.250 | 945,018 | -0.48(-10.15%) |
Nov 08, 2022 | 4.800 | 4.890 | 4.595 | 4.730 | 568,709 | -0.06(-1.25%) |
Nov 07, 2022 | 5.040 | 5.070 | 4.770 | 4.790 | 736,694 | -0.20(-4.01%) |
Nov 04, 2022 | 5.010 | 5.070 | 4.799 | 4.990 | 570,803 | +0.09(+1.84%) |
Nov 03, 2022 | 4.750 | 5.005 | 4.750 | 4.900 | 516,688 | +0.02(+0.41%) |
Nov 02, 2022 | 5.120 | 4.880 | 4.880 | 646,615 | -0.28(-5.43%) | |
Nov 01, 2022 | 5.060 | 5.280 | 5.060 | 5.160 | 471,037 | +0.16(+3.20%) |
Oct 31, 2022 | 5.030 | 5.160 | 4.980 | 5.000 | 451,339 | -0.10(-1.96%) |
Oct 28, 2022 | 4.850 | 5.135 | 4.790 | 5.100 | 656,076 | +0.20(+4.08%) |
Oct 27, 2022 | 5.080 | 5.180 | 4.880 | 4.900 | 463,061 | -0.11(-2.20%) |
Oct 26, 2022 | 4.980 | 5.192 | 4.890 | 5.010 | 642,968 | +0.03(+0.60%) |
Oct 25, 2022 | 4.900 | 5.090 | 4.900 | 4.980 | 680,975 | +0.13(+2.68%) |
Oct 24, 2022 | 4.900 | 4.910 | 4.750 | 4.850 | 427,230 | -0.05(-1.02%) |
Oct 21, 2022 | 5.070 | 5.090 | 4.865 | 4.900 | 655,656 | -0.21(-4.11%) |
Oct 20, 2022 | 4.950 | 5.210 | 4.950 | 5.110 | 537,868 | +0.18(+3.65%) |
Oct 19, 2022 | 5.040 | 5.040 | 4.840 | 4.930 | 577,582 | -0.19(-3.71%) |
Oct 18, 2022 | 5.300 | 5.390 | 5.040 | 5.120 | 485,317 | +0.01(+0.20%) |
Oct 17, 2022 | 5.000 | 5.145 | 4.950 | 5.110 | 696,211 | +0.28(+5.80%) |
Oct 14, 2022 | 5.190 | 5.300 | 4.830 | 4.830 | 713,176 | -0.34(-6.58%) |
Oct 13, 2022 | 4.840 | 5.220 | 4.790 | 5.170 | 550,160 | +0.09(+1.77%) |
Oct 12, 2022 | 5.050 | 5.200 | 4.945 | 5.080 | 348,547 | -0.01(-0.20%) |
Oct 11, 2022 | 5.020 | 5.280 | 4.855 | 5.090 | 555,412 | +0.01(+0.20%) |
Oct 10, 2022 | 5.350 | 5.360 | 4.990 | 5.080 | 530,567 | -0.29(-5.40%) |
Oct 07, 2022 | 5.710 | 5.710 | 5.330 | 5.370 | 596,045 | -0.44(-7.57%) |
Oct 06, 2022 | 6.000 | 6.175 | 5.800 | 5.810 | 473,681 | -0.21(-3.49%) |
Oct 05, 2022 | 6.080 | 6.180 | 5.840 | 6.020 | 663,116 | -0.24(-3.83%) |
Oct 04, 2022 | 6.090 | 6.400 | 6.050 | 6.260 | 947,474 | +0.41(+7.01%) |
Oct 03, 2022 | 5.860 | 5.890 | 5.660 | 5.850 | 396,293 | +0.06(+1.04%) |
Sep 30, 2022 | 6.040 | 6.210 | 5.740 | 5.790 | 777,497 | -0.20(-3.34%) |
Sep 29, 2022 | 5.790 | 6.000 | 5.610 | 5.990 | 644,089 | -0.01(-0.17%) |
Sep 28, 2022 | 5.780 | 6.110 | 5.675 | 6.000 | 608,650 | +0.22(+3.81%) |
Sep 27, 2022 | 5.730 | 5.870 | 5.610 | 5.780 | 753,623 | +0.13(+2.30%) |
Sep 26, 2022 | 5.750 | 6.000 | 5.640 | 5.650 | 732,572 | -0.24(-4.07%) |
Sep 23, 2022 | 6.400 | 6.400 | 5.690 | 5.890 | 1,186,543 | -0.68(-10.35%) |
Sep 22, 2022 | 7.220 | 7.230 | 6.500 | 6.570 | 832,567 | -0.66(-9.13%) |
Sep 21, 2022 | 7.280 | 7.580 | 7.220 | 7.230 | 729,401 | -0.05(-0.69%) |
Sep 20, 2022 | 7.360 | 7.510 | 7.260 | 7.280 | 536,588 | -0.17(-2.28%) |
Sep 19, 2022 | 7.490 | 7.610 | 7.380 | 7.450 | 501,560 | -0.15(-1.97%) |
Sep 16, 2022 | 7.430 | 7.755 | 7.390 | 7.600 | 738,149 | +0.00(+0.00%) |
Sep 15, 2022 | 7.600 | 7.800 | 7.460 | 7.600 | 496,576 | -0.10(-1.30%) |
Sep 14, 2022 | 7.600 | 7.700 | 7.370 | 7.700 | 459,872 | +0.14(+1.85%) |
Sep 13, 2022 | 7.400 | 7.560 | 7.326 | 7.560 | 794,823 | -0.22(-2.83%) |
Sep 12, 2022 | 7.890 | 8.000 | 7.560 | 7.780 | 497,016 | -0.11(-1.39%) |
Sep 09, 2022 | 7.830 | 8.200 | 7.830 | 7.890 | 615,041 | +0.15(+1.94%) |
Sep 08, 2022 | 7.540 | 7.820 | 7.420 | 7.740 | 499,386 | +0.07(+0.91%) |
Sep 07, 2022 | 7.450 | 7.840 | 7.320 | 7.670 | 655,945 | +0.21(+2.82%) |
Sep 06, 2022 | 7.430 | 7.600 | 7.250 | 7.460 | 586,051 | +0.05(+0.67%) |
Sep 02, 2022 | 7.590 | 7.630 | 7.190 | 7.410 | 644,363 | -0.10(-1.33%) |