Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.571 | 4.609 | 4.477 | 4.590 | 1,802,137 | +0.01(+0.21%) |
Nov 29, 2022 | 4.524 | 4.590 | 4.524 | 4.580 | 1,708,826 | +0.09(+2.10%) |
Nov 28, 2022 | 4.571 | 4.576 | 4.486 | 4.486 | 1,182,617 | -0.13(-2.86%) |
Nov 25, 2022 | 4.552 | 4.618 | 4.552 | 4.618 | 1,009,304 | +0.06(+1.24%) |
Nov 23, 2022 | 4.599 | 4.617 | 4.543 | 4.562 | 1,237,123 | -0.02(-0.41%) |
Nov 22, 2022 | 4.543 | 4.590 | 4.533 | 4.580 | 1,133,883 | +0.07(+1.46%) |
Nov 21, 2022 | 4.505 | 4.533 | 4.477 | 4.514 | 1,247,132 | -0.05(-1.03%) |
Nov 18, 2022 | 4.543 | 4.571 | 4.524 | 4.562 | 1,409,255 | +0.02(+0.41%) |
Nov 17, 2022 | 4.467 | 4.552 | 4.467 | 4.543 | 1,205,108 | +0.01(+0.21%) |
Nov 16, 2022 | 4.514 | 4.547 | 4.500 | 4.533 | 2,787,691 | +0.08(+1.91%) |
Nov 15, 2022 | 4.543 | 4.552 | 4.411 | 4.448 | 2,121,403 | -0.05(-1.05%) |
Nov 14, 2022 | 4.533 | 4.552 | 4.496 | 4.496 | 2,330,776 | -0.10(-2.25%) |
Nov 11, 2022 | 4.496 | 4.618 | 4.467 | 4.599 | 6,091,911 | +0.15(+3.39%) |
Nov 10, 2022 | 4.458 | 4.491 | 4.415 | 4.448 | 3,586,798 | +0.08(+1.72%) |
Nov 09, 2022 | 4.439 | 4.472 | 4.340 | 4.373 | 6,583,653 | -0.07(-1.49%) |
Nov 08, 2022 | 4.458 | 4.524 | 4.406 | 4.439 | 3,412,887 | +0.00(+0.00%) |
Nov 07, 2022 | 4.458 | 4.463 | 4.392 | 4.439 | 2,849,619 | +0.03(+0.64%) |
Nov 04, 2022 | 4.326 | 4.434 | 4.288 | 4.411 | 4,316,540 | +0.20(+4.70%) |
Nov 03, 2022 | 4.232 | 4.265 | 4.166 | 4.213 | 5,088,815 | -0.04(-0.89%) |
Nov 02, 2022 | 4.335 | 4.241 | 4.250 | 2,981,249 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.401 | 4.411 | 4.326 | 4.326 | 3,569,526 | -0.02(-0.43%) |
Oct 31, 2022 | 4.345 | 4.373 | 4.326 | 4.345 | 2,160,227 | +0.01(+0.22%) |
Oct 28, 2022 | 4.298 | 4.345 | 4.279 | 4.335 | 2,888,058 | +0.01(+0.22%) |
Oct 27, 2022 | 4.307 | 4.397 | 4.307 | 4.326 | 3,898,826 | +0.25(+6.25%) |
Oct 26, 2022 | 4.147 | 4.161 | 4.071 | 4.071 | 3,507,972 | -0.08(-2.04%) |
Oct 25, 2022 | 4.043 | 4.156 | 4.020 | 4.156 | 3,993,332 | +0.13(+3.28%) |
Oct 24, 2022 | 4.015 | 4.060 | 3.997 | 4.024 | 3,464,219 | +0.11(+2.89%) |
Oct 21, 2022 | 3.798 | 3.911 | 3.775 | 3.911 | 2,851,627 | +0.06(+1.47%) |
Oct 20, 2022 | 3.911 | 3.954 | 3.845 | 3.855 | 2,843,726 | -0.04(-0.97%) |
Oct 19, 2022 | 3.892 | 3.930 | 3.864 | 3.892 | 2,211,199 | -0.04(-0.96%) |
Oct 18, 2022 | 3.968 | 3.968 | 3.883 | 3.930 | 2,823,573 | +0.09(+2.46%) |
Oct 17, 2022 | 3.874 | 3.892 | 3.817 | 3.836 | 3,897,075 | +0.08(+2.26%) |
Oct 14, 2022 | 3.826 | 3.872 | 3.732 | 3.751 | 4,099,141 | -0.04(-0.99%) |
Oct 13, 2022 | 3.562 | 3.822 | 3.539 | 3.789 | 5,942,094 | +0.24(+6.63%) |
Oct 12, 2022 | 3.572 | 3.619 | 3.544 | 3.553 | 4,817,906 | -0.05(-1.31%) |
Oct 11, 2022 | 3.685 | 3.690 | 3.591 | 3.600 | 3,454,834 | -0.25(-6.60%) |
Oct 10, 2022 | 3.874 | 3.897 | 3.817 | 3.855 | 2,598,868 | -0.02(-0.49%) |
Oct 07, 2022 | 3.892 | 3.911 | 3.841 | 3.874 | 2,480,060 | -0.06(-1.44%) |
Oct 06, 2022 | 3.968 | 3.982 | 3.906 | 3.930 | 1,688,046 | -0.08(-2.11%) |
Oct 05, 2022 | 3.977 | 4.031 | 3.954 | 4.015 | 2,201,239 | -0.06(-1.39%) |
Oct 04, 2022 | 3.958 | 4.081 | 3.958 | 4.071 | 3,448,831 | +0.21(+5.37%) |
Oct 03, 2022 | 3.789 | 3.892 | 3.737 | 3.864 | 3,906,840 | +0.13(+3.54%) |
Sep 30, 2022 | 3.751 | 3.808 | 3.713 | 3.732 | 3,259,097 | -0.03(-0.75%) |
Sep 29, 2022 | 3.770 | 3.770 | 3.680 | 3.760 | 2,409,607 | -0.10(-2.68%) |
Sep 28, 2022 | 3.751 | 3.878 | 3.732 | 3.864 | 2,957,738 | +0.03(+0.74%) |
Sep 27, 2022 | 3.883 | 3.916 | 3.798 | 3.836 | 5,356,017 | -0.02(-0.49%) |
Sep 26, 2022 | 3.892 | 3.949 | 3.837 | 3.855 | 4,310,572 | -0.08(-2.15%) |
Sep 23, 2022 | 4.062 | 4.062 | 3.911 | 3.939 | 3,971,052 | -0.29(-6.90%) |
Sep 22, 2022 | 4.316 | 4.326 | 4.218 | 4.232 | 2,555,400 | -0.01(-0.22%) |
Sep 21, 2022 | 4.335 | 4.368 | 4.232 | 4.241 | 2,270,348 | -0.11(-2.60%) |
Sep 20, 2022 | 4.401 | 4.401 | 4.316 | 4.354 | 1,616,815 | -0.08(-1.91%) |
Sep 19, 2022 | 4.316 | 4.439 | 4.307 | 4.439 | 1,826,042 | +0.06(+1.29%) |
Sep 16, 2022 | 4.373 | 4.392 | 4.331 | 4.382 | 2,580,764 | +0.00(+0.00%) |
Sep 15, 2022 | 4.382 | 4.458 | 4.354 | 4.382 | 6,654,231 | +0.04(+0.87%) |
Sep 14, 2022 | 4.382 | 4.415 | 4.331 | 4.345 | 1,805,553 | -0.03(-0.65%) |
Sep 13, 2022 | 4.420 | 4.477 | 4.349 | 4.373 | 2,362,911 | -0.10(-2.32%) |
Sep 12, 2022 | 4.477 | 4.533 | 4.467 | 4.477 | 1,668,767 | +0.09(+2.15%) |
Sep 09, 2022 | 4.345 | 4.387 | 4.335 | 4.382 | 1,079,220 | +0.13(+3.10%) |
Sep 08, 2022 | 4.147 | 4.279 | 4.137 | 4.250 | 2,469,852 | +0.08(+1.81%) |
Sep 07, 2022 | 4.081 | 4.194 | 4.062 | 4.175 | 1,452,526 | +0.03(+0.68%) |
Sep 06, 2022 | 4.185 | 4.201 | 4.119 | 4.147 | 2,012,810 | +0.00(+0.00%) |
Sep 02, 2022 | 4.203 | 4.279 | 4.137 | 4.147 | 2,400,216 | +0.00(+0.00%) |