Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.575 | 4.613 | 4.481 | 4.594 | 1,800,360 | +0.01(+0.21%) |
Nov 29, 2022 | 4.528 | 4.594 | 4.528 | 4.585 | 1,707,141 | +0.09(+2.10%) |
Nov 28, 2022 | 4.575 | 4.580 | 4.491 | 4.491 | 1,181,451 | -0.13(-2.86%) |
Nov 25, 2022 | 4.557 | 4.623 | 4.557 | 4.623 | 1,008,308 | +0.06(+1.24%) |
Nov 23, 2022 | 4.604 | 4.621 | 4.547 | 4.566 | 1,235,903 | -0.02(-0.41%) |
Nov 22, 2022 | 4.547 | 4.594 | 4.538 | 4.585 | 1,132,765 | +0.07(+1.46%) |
Nov 21, 2022 | 4.509 | 4.538 | 4.481 | 4.519 | 1,245,902 | -0.05(-1.03%) |
Nov 18, 2022 | 4.547 | 4.575 | 4.528 | 4.566 | 1,407,866 | +0.02(+0.41%) |
Nov 17, 2022 | 4.472 | 4.557 | 4.472 | 4.547 | 1,203,920 | +0.01(+0.21%) |
Nov 16, 2022 | 4.519 | 4.552 | 4.505 | 4.538 | 2,784,942 | +0.08(+1.91%) |
Nov 15, 2022 | 4.547 | 4.557 | 4.415 | 4.453 | 2,119,311 | -0.05(-1.05%) |
Nov 14, 2022 | 4.538 | 4.557 | 4.500 | 4.500 | 2,328,477 | -0.10(-2.25%) |
Nov 11, 2022 | 4.500 | 4.623 | 4.472 | 4.604 | 6,085,904 | +0.15(+3.39%) |
Nov 10, 2022 | 4.462 | 4.495 | 4.420 | 4.453 | 3,583,261 | +0.08(+1.72%) |
Nov 09, 2022 | 4.443 | 4.476 | 4.344 | 4.377 | 6,577,161 | -0.07(-1.49%) |
Nov 08, 2022 | 4.462 | 4.528 | 4.410 | 4.443 | 3,409,522 | +0.00(+0.00%) |
Nov 07, 2022 | 4.462 | 4.467 | 4.396 | 4.443 | 2,846,809 | +0.03(+0.64%) |
Nov 04, 2022 | 4.330 | 4.439 | 4.292 | 4.415 | 4,312,284 | +0.20(+4.70%) |
Nov 03, 2022 | 4.236 | 4.269 | 4.170 | 4.217 | 5,083,797 | -0.04(-0.89%) |
Nov 02, 2022 | 4.340 | 4.245 | 4.255 | 2,978,309 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.406 | 4.415 | 4.330 | 4.330 | 3,566,006 | -0.02(-0.43%) |
Oct 31, 2022 | 4.349 | 4.377 | 4.330 | 4.349 | 2,158,096 | +0.01(+0.22%) |
Oct 28, 2022 | 4.302 | 4.349 | 4.283 | 4.340 | 2,885,210 | +0.01(+0.22%) |
Oct 27, 2022 | 4.311 | 4.401 | 4.311 | 4.330 | 3,894,982 | +0.25(+6.25%) |
Oct 26, 2022 | 4.151 | 4.165 | 4.075 | 4.075 | 3,504,513 | -0.08(-2.04%) |
Oct 25, 2022 | 4.047 | 4.160 | 4.024 | 4.160 | 3,989,395 | +0.13(+3.28%) |
Oct 24, 2022 | 4.019 | 4.064 | 4.001 | 4.028 | 3,460,803 | +0.11(+2.89%) |
Oct 21, 2022 | 3.802 | 3.915 | 3.778 | 3.915 | 2,848,815 | +0.06(+1.47%) |
Oct 20, 2022 | 3.915 | 3.958 | 3.849 | 3.858 | 2,840,922 | -0.04(-0.97%) |
Oct 19, 2022 | 3.896 | 3.934 | 3.868 | 3.896 | 2,209,019 | -0.04(-0.96%) |
Oct 18, 2022 | 3.972 | 3.972 | 3.887 | 3.934 | 2,820,788 | +0.09(+2.46%) |
Oct 17, 2022 | 3.877 | 3.896 | 3.821 | 3.840 | 3,893,232 | +0.08(+2.26%) |
Oct 14, 2022 | 3.830 | 3.876 | 3.736 | 3.755 | 4,095,099 | -0.04(-0.99%) |
Oct 13, 2022 | 3.566 | 3.825 | 3.542 | 3.792 | 5,936,234 | +0.24(+6.63%) |
Oct 12, 2022 | 3.575 | 3.623 | 3.547 | 3.557 | 4,813,156 | -0.05(-1.31%) |
Oct 11, 2022 | 3.689 | 3.693 | 3.594 | 3.604 | 3,451,427 | -0.25(-6.60%) |
Oct 10, 2022 | 3.877 | 3.901 | 3.821 | 3.858 | 2,596,306 | -0.02(-0.49%) |
Oct 07, 2022 | 3.896 | 3.915 | 3.844 | 3.877 | 2,477,615 | -0.06(-1.44%) |
Oct 06, 2022 | 3.972 | 3.986 | 3.910 | 3.934 | 1,686,381 | -0.08(-2.11%) |
Oct 05, 2022 | 3.981 | 4.035 | 3.958 | 4.019 | 2,199,069 | -0.06(-1.39%) |
Oct 04, 2022 | 3.962 | 4.085 | 3.962 | 4.075 | 3,445,430 | +0.21(+5.37%) |
Oct 03, 2022 | 3.792 | 3.896 | 3.741 | 3.868 | 3,902,987 | +0.13(+3.54%) |
Sep 30, 2022 | 3.755 | 3.811 | 3.717 | 3.736 | 3,255,884 | -0.03(-0.75%) |
Sep 29, 2022 | 3.774 | 3.774 | 3.684 | 3.764 | 2,407,230 | -0.10(-2.68%) |
Sep 28, 2022 | 3.755 | 3.882 | 3.736 | 3.868 | 2,954,822 | +0.03(+0.74%) |
Sep 27, 2022 | 3.887 | 3.920 | 3.802 | 3.840 | 5,350,735 | -0.02(-0.49%) |
Sep 26, 2022 | 3.896 | 3.953 | 3.841 | 3.858 | 4,306,321 | -0.08(-2.15%) |
Sep 23, 2022 | 4.066 | 4.066 | 3.915 | 3.943 | 3,967,137 | -0.29(-6.90%) |
Sep 22, 2022 | 4.321 | 4.330 | 4.222 | 4.236 | 2,552,881 | -0.01(-0.22%) |
Sep 21, 2022 | 4.340 | 4.373 | 4.236 | 4.245 | 2,268,109 | -0.11(-2.60%) |
Sep 20, 2022 | 4.406 | 4.406 | 4.321 | 4.358 | 1,615,221 | -0.08(-1.91%) |
Sep 19, 2022 | 4.321 | 4.443 | 4.311 | 4.443 | 1,824,241 | +0.06(+1.29%) |
Sep 16, 2022 | 4.377 | 4.396 | 4.335 | 4.387 | 2,578,219 | +0.00(+0.00%) |
Sep 15, 2022 | 4.387 | 4.462 | 4.358 | 4.387 | 6,647,670 | +0.04(+0.87%) |
Sep 14, 2022 | 4.387 | 4.420 | 4.335 | 4.349 | 1,803,773 | -0.03(-0.65%) |
Sep 13, 2022 | 4.425 | 4.481 | 4.354 | 4.377 | 2,360,581 | -0.10(-2.32%) |
Sep 12, 2022 | 4.481 | 4.538 | 4.472 | 4.481 | 1,667,122 | +0.09(+2.15%) |
Sep 09, 2022 | 4.349 | 4.391 | 4.340 | 4.387 | 1,078,155 | +0.13(+3.10%) |
Sep 08, 2022 | 4.151 | 4.283 | 4.141 | 4.255 | 2,467,417 | +0.08(+1.81%) |
Sep 07, 2022 | 4.085 | 4.198 | 4.066 | 4.179 | 1,451,094 | +0.03(+0.68%) |
Sep 06, 2022 | 4.189 | 4.205 | 4.123 | 4.151 | 2,010,826 | +0.00(+0.00%) |
Sep 02, 2022 | 4.208 | 4.283 | 4.141 | 4.151 | 2,397,849 | +0.00(+0.00%) |