Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.093 | 4.237 | 3.985 | 4.210 | 1,650,412 | +0.14(+3.32%) |
Nov 29, 2022 | 3.967 | 4.147 | 3.895 | 4.075 | 1,893,961 | +0.21(+5.36%) |
Nov 28, 2022 | 3.877 | 3.904 | 3.813 | 3.868 | 948,759 | -0.05(-1.15%) |
Nov 25, 2022 | 4.012 | 4.066 | 3.904 | 3.913 | 422,947 | -0.10(-2.47%) |
Nov 23, 2022 | 4.012 | 4.102 | 3.940 | 4.012 | 935,720 | +0.03(+0.68%) |
Nov 22, 2022 | 3.976 | 4.084 | 3.922 | 3.985 | 933,121 | -0.05(-1.34%) |
Nov 21, 2022 | 4.129 | 4.129 | 3.976 | 4.039 | 725,508 | -0.16(-3.86%) |
Nov 18, 2022 | 4.327 | 4.327 | 3.914 | 4.201 | 1,247,639 | -0.15(-3.52%) |
Nov 17, 2022 | 4.417 | 4.417 | 4.147 | 4.354 | 1,379,651 | -0.23(-5.11%) |
Nov 16, 2022 | 4.661 | 4.684 | 4.323 | 4.589 | 807,810 | -0.14(-2.86%) |
Nov 15, 2022 | 4.598 | 4.859 | 4.354 | 4.724 | 1,325,924 | +0.27(+6.07%) |
Nov 14, 2022 | 4.472 | 4.607 | 4.372 | 4.454 | 1,817,527 | +0.14(+3.13%) |
Nov 11, 2022 | 4.282 | 4.377 | 4.246 | 4.318 | 961,644 | +0.22(+5.27%) |
Nov 10, 2022 | 4.111 | 4.255 | 4.084 | 4.102 | 565,555 | +0.12(+2.94%) |
Nov 09, 2022 | 4.084 | 4.093 | 3.958 | 3.985 | 461,271 | -0.10(-2.43%) |
Nov 08, 2022 | 4.165 | 4.219 | 3.890 | 4.084 | 907,345 | -0.16(-3.82%) |
Nov 07, 2022 | 4.345 | 4.463 | 4.219 | 4.246 | 1,031,191 | -0.03(-0.63%) |
Nov 04, 2022 | 4.165 | 4.368 | 4.129 | 4.273 | 1,664,858 | +0.27(+6.76%) |
Nov 03, 2022 | 3.904 | 4.066 | 3.877 | 4.003 | 329,641 | +0.06(+1.60%) |
Nov 02, 2022 | 4.066 | 4.129 | 3.940 | 3.940 | 551,203 | -0.06(-1.58%) |
Nov 01, 2022 | 4.129 | 4.156 | 3.967 | 4.003 | 603,143 | +0.09(+2.30%) |
Oct 31, 2022 | 3.859 | 4.044 | 3.859 | 3.913 | 411,614 | +0.01(+0.23%) |
Oct 28, 2022 | 3.949 | 4.057 | 3.678 | 3.904 | 1,019,441 | -0.14(-3.56%) |
Oct 27, 2022 | 4.048 | 4.161 | 4.016 | 4.048 | 730,433 | +0.01(+0.22%) |
Oct 26, 2022 | 3.868 | 4.165 | 3.850 | 4.039 | 726,171 | +0.19(+4.92%) |
Oct 25, 2022 | 3.841 | 3.985 | 3.795 | 3.850 | 650,676 | +0.01(+0.23%) |
Oct 24, 2022 | 4.057 | 4.066 | 3.750 | 3.841 | 1,907,858 | -0.50(-11.62%) |
Oct 21, 2022 | 4.390 | 4.517 | 4.323 | 4.345 | 678,201 | -0.04(-0.82%) |
Oct 20, 2022 | 4.264 | 4.481 | 4.210 | 4.381 | 605,748 | +0.14(+3.40%) |
Oct 19, 2022 | 4.237 | 4.273 | 4.147 | 4.237 | 337,036 | -0.09(-2.08%) |
Oct 18, 2022 | 4.363 | 4.445 | 4.246 | 4.327 | 572,631 | +0.04(+0.84%) |
Oct 17, 2022 | 4.273 | 4.336 | 4.228 | 4.291 | 298,844 | +0.06(+1.49%) |
Oct 14, 2022 | 4.291 | 4.336 | 4.197 | 4.228 | 384,187 | +0.06(+1.51%) |
Oct 13, 2022 | 3.994 | 4.264 | 3.976 | 4.165 | 371,268 | +0.02(+0.43%) |
Oct 12, 2022 | 4.120 | 4.174 | 4.039 | 4.147 | 379,667 | +0.06(+1.55%) |
Oct 11, 2022 | 4.165 | 4.210 | 3.994 | 4.084 | 481,030 | -0.07(-1.74%) |
Oct 10, 2022 | 4.183 | 4.318 | 4.120 | 4.156 | 370,204 | +0.01(+0.22%) |
Oct 07, 2022 | 4.318 | 4.372 | 4.120 | 4.147 | 315,509 | -0.18(-4.17%) |
Oct 06, 2022 | 4.336 | 4.408 | 4.264 | 4.327 | 292,570 | -0.05(-1.03%) |
Oct 05, 2022 | 4.237 | 4.372 | 4.138 | 4.372 | 325,295 | +0.14(+3.19%) |
Oct 04, 2022 | 4.066 | 4.381 | 4.057 | 4.237 | 696,325 | +0.30(+7.55%) |
Oct 03, 2022 | 3.877 | 4.027 | 3.859 | 3.940 | 491,206 | +0.08(+2.10%) |
Sep 30, 2022 | 3.841 | 3.940 | 3.813 | 3.859 | 376,818 | -0.03(-0.70%) |
Sep 29, 2022 | 3.967 | 3.967 | 3.831 | 3.886 | 358,535 | -0.07(-1.82%) |
Sep 28, 2022 | 3.886 | 3.989 | 3.886 | 3.958 | 343,068 | +0.04(+0.92%) |
Sep 27, 2022 | 3.922 | 4.039 | 3.850 | 3.922 | 310,843 | +0.06(+1.64%) |
Sep 26, 2022 | 3.759 | 3.985 | 3.714 | 3.859 | 399,888 | +0.00(+0.00%) |
Sep 23, 2022 | 3.985 | 4.030 | 3.831 | 3.859 | 610,720 | -0.18(-4.46%) |
Sep 22, 2022 | 4.039 | 4.264 | 4.012 | 4.039 | 729,699 | +0.02(+0.45%) |
Sep 21, 2022 | 4.021 | 4.039 | 3.944 | 4.021 | 215,099 | -0.01(-0.22%) |
Sep 20, 2022 | 4.012 | 4.039 | 3.953 | 4.030 | 225,374 | +0.03(+0.68%) |
Sep 19, 2022 | 4.039 | 4.048 | 3.914 | 4.003 | 183,261 | -0.04(-0.89%) |
Sep 16, 2022 | 4.057 | 4.057 | 3.949 | 4.039 | 268,248 | -0.05(-1.32%) |
Sep 15, 2022 | 4.111 | 4.156 | 4.030 | 4.093 | 341,125 | -0.05(-1.30%) |
Sep 14, 2022 | 4.084 | 4.147 | 4.012 | 4.147 | 297,058 | +0.08(+2.00%) |
Sep 13, 2022 | 4.111 | 4.183 | 4.039 | 4.066 | 255,634 | -0.14(-3.43%) |
Sep 12, 2022 | 4.147 | 4.237 | 4.102 | 4.210 | 261,913 | +0.12(+2.86%) |
Sep 09, 2022 | 4.048 | 4.133 | 4.012 | 4.093 | 375,293 | +0.10(+2.48%) |
Sep 08, 2022 | 3.949 | 3.994 | 3.813 | 3.994 | 632,685 | -0.02(-0.45%) |
Sep 07, 2022 | 4.039 | 4.102 | 3.958 | 4.012 | 536,665 | -0.01(-0.22%) |
Sep 06, 2022 | 4.111 | 4.156 | 4.003 | 4.021 | 393,510 | -0.17(-4.09%) |
Sep 02, 2022 | 4.183 | 4.251 | 3.967 | 4.192 | 493,069 | -0.05(-1.27%) |