Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.660 | 7.280 | 6.530 | 7.220 | 346,441 | +0.57(+8.57%) |
Nov 29, 2022 | 6.130 | 6.720 | 6.031 | 6.650 | 169,328 | +0.45(+7.26%) |
Nov 28, 2022 | 6.390 | 6.390 | 5.880 | 6.200 | 280,458 | -0.10(-1.59%) |
Nov 25, 2022 | 6.030 | 6.390 | 5.470 | 6.300 | 298,771 | +0.32(+5.35%) |
Nov 23, 2022 | 5.850 | 6.055 | 5.710 | 5.980 | 201,304 | +0.20(+3.46%) |
Nov 22, 2022 | 5.690 | 5.850 | 5.430 | 5.780 | 228,273 | +0.16(+2.85%) |
Nov 21, 2022 | 5.000 | 5.690 | 5.000 | 5.620 | 578,916 | +0.72(+14.69%) |
Nov 18, 2022 | 5.020 | 5.040 | 4.630 | 4.900 | 216,513 | -0.05(-1.01%) |
Nov 17, 2022 | 4.450 | 5.050 | 4.450 | 4.950 | 275,839 | +0.46(+10.24%) |
Nov 16, 2022 | 4.170 | 4.580 | 4.170 | 4.490 | 145,205 | +0.33(+7.93%) |
Nov 15, 2022 | 4.600 | 4.775 | 4.040 | 4.160 | 271,960 | -0.33(-7.35%) |
Nov 14, 2022 | 4.300 | 4.550 | 4.010 | 4.490 | 209,410 | +0.49(+12.25%) |
Nov 11, 2022 | 4.040 | 4.169 | 3.980 | 4.000 | 29,825 | +0.02(+0.50%) |
Nov 10, 2022 | 4.140 | 4.140 | 3.970 | 3.980 | 63,441 | -0.04(-1.00%) |
Nov 09, 2022 | 4.110 | 4.110 | 4.000 | 4.020 | 24,099 | -0.09(-2.19%) |
Nov 08, 2022 | 4.200 | 4.200 | 4.000 | 4.110 | 23,625 | -0.01(-0.24%) |
Nov 07, 2022 | 4.100 | 4.204 | 4.000 | 4.120 | 55,590 | +0.04(+0.98%) |
Nov 04, 2022 | 4.190 | 4.210 | 4.072 | 4.080 | 26,578 | -0.08(-1.92%) |
Nov 03, 2022 | 4.120 | 4.210 | 4.090 | 4.160 | 37,346 | +0.03(+0.73%) |
Nov 02, 2022 | 4.100 | 4.250 | 4.090 | 4.130 | 75,043 | -0.01(-0.24%) |
Nov 01, 2022 | 4.290 | 4.290 | 4.080 | 4.140 | 77,826 | +0.07(+1.72%) |
Oct 31, 2022 | 4.120 | 4.155 | 4.000 | 4.070 | 61,162 | -0.05(-1.21%) |
Oct 28, 2022 | 4.220 | 4.300 | 4.080 | 4.120 | 31,038 | -0.14(-3.29%) |
Oct 27, 2022 | 4.190 | 4.300 | 4.110 | 4.260 | 57,664 | +0.13(+3.15%) |
Oct 26, 2022 | 4.170 | 4.220 | 4.060 | 4.130 | 25,973 | +0.02(+0.49%) |
Oct 25, 2022 | 3.900 | 4.300 | 3.900 | 4.110 | 127,606 | +0.18(+4.58%) |
Oct 24, 2022 | 4.000 | 4.000 | 3.820 | 3.930 | 73,878 | -0.03(-0.76%) |
Oct 21, 2022 | 4.010 | 4.100 | 3.950 | 3.960 | 43,717 | -0.07(-1.74%) |
Oct 20, 2022 | 4.030 | 4.055 | 3.960 | 4.030 | 59,559 | +0.05(+1.26%) |
Oct 19, 2022 | 4.000 | 4.085 | 3.980 | 3.980 | 16,817 | -0.07(-1.73%) |
Oct 18, 2022 | 3.970 | 4.155 | 3.970 | 4.050 | 42,658 | +0.08(+2.02%) |
Oct 17, 2022 | 4.020 | 4.080 | 3.910 | 3.970 | 59,111 | -0.05(-1.24%) |
Oct 14, 2022 | 4.110 | 4.110 | 3.950 | 4.020 | 38,869 | -0.03(-0.74%) |
Oct 13, 2022 | 4.020 | 4.070 | 4.000 | 4.050 | 63,403 | +0.01(+0.25%) |
Oct 12, 2022 | 3.900 | 4.150 | 3.800 | 4.040 | 70,178 | +0.03(+0.75%) |
Oct 11, 2022 | 3.980 | 4.070 | 3.950 | 4.010 | 46,975 | +0.02(+0.50%) |
Oct 10, 2022 | 4.030 | 4.106 | 3.990 | 3.990 | 48,178 | -0.14(-3.39%) |
Oct 07, 2022 | 4.150 | 4.209 | 3.980 | 4.130 | 49,503 | -0.07(-1.67%) |
Oct 06, 2022 | 4.125 | 4.300 | 4.077 | 4.200 | 81,684 | +0.13(+3.19%) |
Oct 05, 2022 | 4.160 | 4.170 | 4.020 | 4.070 | 38,219 | -0.09(-2.16%) |
Oct 04, 2022 | 3.910 | 4.190 | 3.910 | 4.160 | 112,878 | +0.23(+5.85%) |
Oct 03, 2022 | 3.770 | 4.010 | 3.770 | 3.930 | 147,672 | -0.05(-1.26%) |
Sep 30, 2022 | 3.980 | 4.085 | 3.920 | 3.980 | 85,766 | -0.05(-1.24%) |
Sep 29, 2022 | 4.090 | 4.099 | 4.000 | 4.030 | 46,013 | -0.03(-0.74%) |
Sep 28, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 30,805 | +0.03(+0.74%) |
Sep 27, 2022 | 4.100 | 4.173 | 4.000 | 4.030 | 60,892 | -0.06(-1.47%) |
Sep 26, 2022 | 3.750 | 4.100 | 3.750 | 4.090 | 103,809 | +0.31(+8.20%) |
Sep 23, 2022 | 4.030 | 4.040 | 3.690 | 3.780 | 250,398 | -0.33(-8.03%) |
Sep 22, 2022 | 3.950 | 4.146 | 3.950 | 4.110 | 67,682 | +0.16(+4.05%) |
Sep 21, 2022 | 4.180 | 4.410 | 3.840 | 3.950 | 325,730 | -0.23(-5.50%) |
Sep 20, 2022 | 4.170 | 4.310 | 4.110 | 4.180 | 72,669 | -0.03(-0.71%) |
Sep 19, 2022 | 4.080 | 4.330 | 4.080 | 4.210 | 103,773 | +0.13(+3.19%) |
Sep 16, 2022 | 4.550 | 4.550 | 4.065 | 4.080 | 149,301 | -0.45(-9.93%) |
Sep 15, 2022 | 4.410 | 4.570 | 4.230 | 4.530 | 200,015 | +0.30(+7.09%) |
Sep 14, 2022 | 4.410 | 4.460 | 4.200 | 4.230 | 78,898 | -0.17(-3.86%) |
Sep 13, 2022 | 4.620 | 4.620 | 4.210 | 4.400 | 113,248 | -0.03(-0.79%) |
Sep 12, 2022 | 4.210 | 4.570 | 4.180 | 4.435 | 227,724 | +0.25(+6.10%) |
Sep 09, 2022 | 4.080 | 4.300 | 4.080 | 4.180 | 100,641 | +0.03(+0.72%) |
Sep 08, 2022 | 4.160 | 4.320 | 4.080 | 4.150 | 97,924 | -0.01(-0.24%) |
Sep 07, 2022 | 4.790 | 4.830 | 4.150 | 4.160 | 294,283 | -0.63(-13.15%) |
Sep 06, 2022 | 4.400 | 4.800 | 4.263 | 4.790 | 457,854 | +0.53(+12.44%) |
Sep 02, 2022 | 4.090 | 4.300 | 4.000 | 4.260 | 123,278 | +0.25(+6.23%) |