Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.000 | 5.100 | 4.800 | 5.008 | 25,871 | +0.01(+0.18%) |
Nov 29, 2022 | 5.000 | 5.050 | 4.800 | 4.999 | 22,436 | +0.06(+1.30%) |
Nov 28, 2022 | 4.878 | 5.100 | 4.810 | 4.935 | 21,991 | +0.06(+1.17%) |
Nov 25, 2022 | 4.855 | 4.900 | 4.720 | 4.878 | 13,927 | +0.09(+1.84%) |
Nov 23, 2022 | 4.800 | 4.880 | 4.560 | 4.790 | 24,765 | +0.04(+0.74%) |
Nov 22, 2022 | 4.880 | 4.880 | 4.700 | 4.755 | 12,663 | -0.12(-2.54%) |
Nov 21, 2022 | 4.800 | 4.880 | 4.620 | 4.879 | 15,197 | +0.07(+1.39%) |
Nov 18, 2022 | 4.900 | 4.900 | 4.700 | 4.812 | 12,124 | -0.08(-1.70%) |
Nov 17, 2022 | 4.552 | 5.000 | 4.551 | 4.895 | 31,463 | +0.20(+4.30%) |
Nov 16, 2022 | 4.700 | 4.900 | 4.400 | 4.693 | 72,102 | -0.40(-7.89%) |
Nov 15, 2022 | 5.400 | 5.700 | 4.790 | 5.095 | 139,013 | -0.31(-5.65%) |
Nov 14, 2022 | 5.400 | 5.550 | 5.000 | 5.400 | 52,357 | +0.00(+0.00%) |
Nov 11, 2022 | 5.100 | 5.500 | 4.733 | 5.400 | 93,930 | +0.30(+5.88%) |
Nov 10, 2022 | 4.700 | 5.100 | 4.600 | 5.100 | 53,203 | +0.50(+10.87%) |
Nov 09, 2022 | 4.800 | 4.800 | 4.450 | 4.600 | 27,117 | -0.20(-4.17%) |
Nov 08, 2022 | 4.900 | 4.850 | 4.453 | 4.800 | 38,952 | +0.23(+5.15%) |
Nov 07, 2022 | 4.700 | 4.700 | 4.376 | 4.565 | 67,987 | +0.07(+1.44%) |
Nov 04, 2022 | 4.400 | 4.595 | 4.210 | 4.500 | 58,703 | +0.20(+4.65%) |
Nov 03, 2022 | 4.700 | 4.700 | 4.158 | 4.300 | 91,750 | -0.35(-7.55%) |
Nov 02, 2022 | 4.787 | 4.900 | 4.600 | 4.651 | 79,763 | -0.20(-4.10%) |
Nov 01, 2022 | 5.100 | 5.117 | 4.534 | 4.850 | 138,525 | -0.25(-4.90%) |
Oct 31, 2022 | 4.900 | 5.495 | 4.530 | 5.100 | 272,333 | +0.16(+3.30%) |
Oct 28, 2022 | 4.500 | 5.210 | 4.251 | 4.937 | 1,405,192 | -7.26(-59.53%) |
Oct 27, 2022 | 14.80 | 15.00 | 12.20 | 12.20 | 55,050 | -2.60(-17.57%) |
Oct 26, 2022 | 15.50 | 16.80 | 14.40 | 14.80 | 44,826 | -2.10(-12.43%) |
Oct 25, 2022 | 16.20 | 17.40 | 15.90 | 16.90 | 33,784 | +0.50(+3.05%) |
Oct 24, 2022 | 16.80 | 16.90 | 15.60 | 16.40 | 5,959 | -0.40(-2.38%) |
Oct 21, 2022 | 16.60 | 17.60 | 16.20 | 16.80 | 6,242 | +0.25(+1.51%) |
Oct 20, 2022 | 16.50 | 16.80 | 16.10 | 16.55 | 4,679 | +0.35(+2.16%) |
Oct 19, 2022 | 17.80 | 18.06 | 16.00 | 16.20 | 12,726 | -1.80(-10.00%) |
Oct 18, 2022 | 17.80 | 19.10 | 17.00 | 18.00 | 7,121 | +0.40(+2.27%) |
Oct 17, 2022 | 17.20 | 18.00 | 17.00 | 17.60 | 7,827 | +0.70(+4.14%) |
Oct 14, 2022 | 16.30 | 17.50 | 15.20 | 16.90 | 12,939 | +0.90(+5.62%) |
Oct 13, 2022 | 15.70 | 16.50 | 15.10 | 16.00 | 6,401 | +0.00(+0.00%) |
Oct 12, 2022 | 15.20 | 16.50 | 14.30 | 16.00 | 10,778 | +0.90(+5.96%) |
Oct 11, 2022 | 15.50 | 16.10 | 15.00 | 15.10 | 17,292 | -0.70(-4.43%) |
Oct 10, 2022 | 15.30 | 16.60 | 13.00 | 15.80 | 61,753 | -2.90(-15.51%) |
Oct 07, 2022 | 20.70 | 23.19 | 18.40 | 18.70 | 99,531 | -1.10(-5.56%) |
Oct 06, 2022 | 17.90 | 19.90 | 16.30 | 19.80 | 57,687 | +2.00(+11.24%) |
Oct 05, 2022 | 18.40 | 18.40 | 17.10 | 17.80 | 10,234 | -0.20(-1.11%) |
Oct 04, 2022 | 16.80 | 18.30 | 16.70 | 18.00 | 7,362 | +1.65(+10.09%) |
Oct 03, 2022 | 16.80 | 16.80 | 15.80 | 16.35 | 4,812 | +0.05(+0.31%) |
Sep 30, 2022 | 16.90 | 17.60 | 16.30 | 16.30 | 13,038 | -0.90(-5.23%) |
Sep 29, 2022 | 18.10 | 18.51 | 16.80 | 17.20 | 8,156 | -1.20(-6.52%) |
Sep 28, 2022 | 17.00 | 18.90 | 17.00 | 18.40 | 10,880 | +1.00(+5.75%) |
Sep 27, 2022 | 17.20 | 18.20 | 17.20 | 17.40 | 5,340 | +0.30(+1.75%) |
Sep 26, 2022 | 17.40 | 18.30 | 17.00 | 17.10 | 5,827 | -0.60(-3.39%) |
Sep 23, 2022 | 17.50 | 18.10 | 17.10 | 17.70 | 9,118 | -0.10(-0.56%) |
Sep 22, 2022 | 19.10 | 19.30 | 17.50 | 17.80 | 11,255 | -1.00(-5.32%) |
Sep 21, 2022 | 19.10 | 19.90 | 18.50 | 18.80 | 9,537 | -0.30(-1.57%) |
Sep 20, 2022 | 20.80 | 21.15 | 19.10 | 19.10 | 20,764 | -2.10(-9.91%) |
Sep 19, 2022 | 20.90 | 21.80 | 20.80 | 21.20 | 10,595 | -0.30(-1.40%) |
Sep 16, 2022 | 22.10 | 22.50 | 21.50 | 21.50 | 12,979 | -1.10(-4.87%) |
Sep 15, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 9,054 | -1.00(-4.24%) |
Sep 14, 2022 | 25.10 | 25.38 | 23.40 | 23.60 | 12,961 | -1.20(-4.84%) |
Sep 13, 2022 | 26.30 | 26.80 | 24.70 | 24.80 | 14,422 | -2.60(-9.49%) |
Sep 12, 2022 | 25.80 | 28.20 | 25.80 | 27.40 | 45,124 | +1.30(+4.98%) |
Sep 09, 2022 | 24.60 | 26.55 | 24.60 | 26.10 | 18,067 | +1.50(+6.10%) |
Sep 08, 2022 | 24.30 | 25.00 | 23.70 | 24.60 | 15,166 | -0.10(-0.40%) |
Sep 07, 2022 | 23.90 | 25.00 | 23.80 | 24.70 | 15,396 | +0.60(+2.49%) |
Sep 06, 2022 | 25.10 | 25.20 | 23.59 | 24.10 | 10,735 | -0.80(-3.21%) |
Sep 02, 2022 | 25.50 | 25.70 | 24.30 | 24.90 | 28,062 | -0.30(-1.19%) |