Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.190 | 4.259 | 4.080 | 4.230 | 552,373 | +0.04(+0.95%) |
Nov 29, 2022 | 4.240 | 4.290 | 4.180 | 4.190 | 310,675 | -0.03(-0.71%) |
Nov 28, 2022 | 4.290 | 4.345 | 4.190 | 4.220 | 479,444 | -0.11(-2.54%) |
Nov 25, 2022 | 4.340 | 4.420 | 4.300 | 4.330 | 167,527 | -0.03(-0.69%) |
Nov 23, 2022 | 4.350 | 4.390 | 4.300 | 4.360 | 343,595 | +0.02(+0.46%) |
Nov 22, 2022 | 4.310 | 4.360 | 4.300 | 4.340 | 367,798 | +0.00(+0.00%) |
Nov 21, 2022 | 4.450 | 4.470 | 4.320 | 4.340 | 456,312 | -0.17(-3.77%) |
Nov 18, 2022 | 4.660 | 4.680 | 4.500 | 4.510 | 342,046 | -0.05(-1.10%) |
Nov 17, 2022 | 4.470 | 4.600 | 4.430 | 4.560 | 395,915 | +0.01(+0.22%) |
Nov 16, 2022 | 4.750 | 4.750 | 4.500 | 4.550 | 504,496 | -0.23(-4.81%) |
Nov 15, 2022 | 4.730 | 4.999 | 4.680 | 4.780 | 740,416 | +0.15(+3.24%) |
Nov 14, 2022 | 4.440 | 4.710 | 4.410 | 4.630 | 715,495 | +0.20(+4.51%) |
Nov 11, 2022 | 4.400 | 4.565 | 4.310 | 4.430 | 946,743 | +0.04(+0.91%) |
Nov 10, 2022 | 4.640 | 4.640 | 4.321 | 4.390 | 1,695,040 | +0.04(+0.92%) |
Nov 09, 2022 | 5.600 | 5.600 | 4.210 | 4.350 | 3,316,352 | -1.34(-23.55%) |
Nov 08, 2022 | 5.750 | 5.780 | 5.610 | 5.690 | 560,193 | -0.04(-0.70%) |
Nov 07, 2022 | 5.740 | 5.787 | 5.600 | 5.730 | 457,608 | +0.02(+0.35%) |
Nov 04, 2022 | 5.540 | 5.720 | 5.520 | 5.710 | 513,889 | +0.22(+4.01%) |
Nov 03, 2022 | 5.320 | 5.575 | 5.310 | 5.490 | 376,221 | +0.05(+0.92%) |
Nov 02, 2022 | 5.480 | 5.710 | 5.375 | 5.440 | 739,861 | -0.04(-0.73%) |
Nov 01, 2022 | 5.460 | 5.525 | 5.345 | 5.480 | 395,325 | +0.13(+2.43%) |
Oct 31, 2022 | 5.510 | 5.510 | 5.350 | 5.350 | 445,930 | -0.16(-2.90%) |
Oct 28, 2022 | 5.440 | 5.540 | 5.383 | 5.510 | 458,259 | +0.09(+1.66%) |
Oct 27, 2022 | 5.600 | 5.620 | 5.410 | 5.420 | 341,925 | -0.12(-2.17%) |
Oct 26, 2022 | 5.390 | 5.690 | 5.380 | 5.540 | 626,886 | +0.12(+2.21%) |
Oct 25, 2022 | 5.110 | 5.480 | 5.100 | 5.420 | 649,126 | +0.26(+5.04%) |
Oct 24, 2022 | 5.310 | 5.360 | 5.035 | 5.160 | 644,103 | -0.13(-2.46%) |
Oct 21, 2022 | 5.130 | 5.320 | 5.100 | 5.290 | 577,222 | +0.19(+3.73%) |
Oct 20, 2022 | 5.110 | 5.420 | 5.080 | 5.100 | 713,588 | +0.01(+0.20%) |
Oct 19, 2022 | 4.810 | 5.125 | 4.805 | 5.090 | 574,293 | +0.17(+3.46%) |
Oct 18, 2022 | 4.820 | 4.960 | 4.735 | 4.920 | 602,587 | +0.24(+5.13%) |
Oct 17, 2022 | 4.650 | 4.808 | 4.607 | 4.680 | 882,921 | +0.15(+3.31%) |
Oct 14, 2022 | 4.730 | 4.750 | 4.525 | 4.530 | 409,784 | -0.18(-3.82%) |
Oct 13, 2022 | 4.330 | 4.735 | 4.290 | 4.710 | 572,458 | +0.22(+4.90%) |
Oct 12, 2022 | 4.420 | 4.500 | 4.355 | 4.490 | 415,475 | +0.01(+0.22%) |
Oct 11, 2022 | 4.520 | 4.610 | 4.310 | 4.480 | 674,675 | -0.07(-1.54%) |
Oct 10, 2022 | 4.640 | 4.650 | 4.478 | 4.550 | 474,164 | -0.10(-2.15%) |
Oct 07, 2022 | 4.780 | 4.830 | 4.622 | 4.650 | 358,372 | -0.23(-4.71%) |
Oct 06, 2022 | 5.040 | 5.144 | 4.880 | 4.880 | 341,027 | -0.20(-3.94%) |
Oct 05, 2022 | 4.960 | 5.085 | 4.835 | 5.080 | 572,928 | +0.01(+0.20%) |
Oct 04, 2022 | 4.770 | 5.070 | 4.760 | 5.070 | 889,697 | +0.39(+8.33%) |
Oct 03, 2022 | 4.650 | 4.745 | 4.560 | 4.680 | 488,421 | +0.09(+1.96%) |
Sep 30, 2022 | 4.580 | 4.810 | 4.580 | 4.590 | 602,369 | -0.03(-0.65%) |
Sep 29, 2022 | 4.770 | 4.780 | 4.530 | 4.620 | 665,428 | -0.25(-5.13%) |
Sep 28, 2022 | 4.820 | 4.935 | 4.740 | 4.870 | 655,302 | +0.09(+1.88%) |
Sep 27, 2022 | 4.810 | 4.910 | 4.700 | 4.780 | 560,937 | +0.07(+1.49%) |
Sep 26, 2022 | 4.800 | 4.981 | 4.670 | 4.710 | 552,211 | -0.13(-2.69%) |
Sep 23, 2022 | 4.820 | 4.850 | 4.645 | 4.840 | 616,399 | -0.06(-1.22%) |
Sep 22, 2022 | 4.990 | 5.005 | 4.805 | 4.900 | 499,829 | -0.05(-1.01%) |
Sep 21, 2022 | 5.100 | 5.160 | 4.940 | 4.950 | 541,483 | -0.11(-2.17%) |
Sep 20, 2022 | 5.110 | 5.140 | 5.010 | 5.060 | 318,060 | -0.12(-2.32%) |
Sep 19, 2022 | 5.120 | 5.230 | 5.120 | 5.180 | 403,150 | -0.04(-0.77%) |
Sep 16, 2022 | 5.210 | 5.240 | 5.083 | 5.220 | 567,967 | -0.10(-1.88%) |
Sep 15, 2022 | 5.240 | 5.380 | 5.240 | 5.320 | 300,009 | +0.01(+0.19%) |
Sep 14, 2022 | 5.280 | 5.370 | 5.150 | 5.310 | 360,191 | +0.03(+0.57%) |
Sep 13, 2022 | 5.340 | 5.435 | 5.230 | 5.280 | 533,102 | -0.29(-5.21%) |
Sep 12, 2022 | 5.500 | 5.580 | 5.395 | 5.570 | 470,574 | +0.14(+2.58%) |
Sep 09, 2022 | 5.380 | 5.495 | 5.350 | 5.430 | 378,292 | +0.11(+2.07%) |
Sep 08, 2022 | 5.190 | 5.325 | 5.080 | 5.320 | 389,086 | +0.10(+1.92%) |
Sep 07, 2022 | 5.130 | 5.220 | 5.030 | 5.220 | 440,710 | +0.13(+2.55%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.081 | 5.090 | 391,242 | -0.18(-3.42%) |
Sep 02, 2022 | 5.400 | 5.410 | 5.240 | 5.270 | 506,465 | -0.05(-0.94%) |