Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.132 | 5.132 | 4.912 | 5.104 | 1,029,510 | -0.03(-0.54%) |
Nov 29, 2022 | 5.031 | 5.159 | 5.004 | 5.132 | 678,311 | +0.14(+2.75%) |
Nov 28, 2022 | 4.985 | 5.040 | 4.930 | 4.994 | 651,776 | -0.05(-0.91%) |
Nov 25, 2022 | 5.049 | 5.086 | 4.994 | 5.040 | 274,149 | +0.02(+0.36%) |
Nov 23, 2022 | 4.894 | 5.022 | 4.885 | 5.022 | 508,873 | +0.11(+2.14%) |
Nov 22, 2022 | 4.908 | 4.962 | 4.840 | 4.917 | 682,612 | +0.06(+1.30%) |
Nov 21, 2022 | 4.799 | 4.853 | 4.736 | 4.853 | 558,522 | +0.05(+1.13%) |
Nov 18, 2022 | 4.880 | 4.889 | 4.781 | 4.799 | 650,808 | -0.01(-0.19%) |
Nov 17, 2022 | 4.654 | 4.808 | 4.654 | 4.808 | 440,174 | +0.05(+0.95%) |
Nov 16, 2022 | 4.926 | 4.939 | 4.727 | 4.763 | 643,928 | -0.19(-3.83%) |
Nov 15, 2022 | 4.853 | 5.041 | 4.804 | 4.953 | 984,415 | +0.22(+4.58%) |
Nov 14, 2022 | 5.061 | 5.061 | 4.718 | 4.736 | 911,786 | -0.33(-6.43%) |
Nov 11, 2022 | 5.061 | 5.165 | 4.989 | 5.061 | 906,457 | -0.02(-0.36%) |
Nov 10, 2022 | 4.899 | 5.183 | 4.889 | 5.079 | 947,156 | +0.37(+7.87%) |
Nov 09, 2022 | 4.853 | 4.853 | 4.600 | 4.709 | 1,219,921 | -0.18(-3.70%) |
Nov 08, 2022 | 4.519 | 5.007 | 4.483 | 4.889 | 1,585,352 | +0.54(+12.47%) |
Nov 07, 2022 | 4.248 | 4.374 | 4.248 | 4.347 | 906,109 | +0.12(+2.78%) |
Nov 04, 2022 | 4.194 | 4.293 | 4.166 | 4.230 | 895,946 | +0.12(+2.86%) |
Nov 03, 2022 | 4.094 | 4.130 | 4.026 | 4.112 | 766,730 | -0.01(-0.22%) |
Nov 02, 2022 | 4.212 | 4.112 | 4.121 | 976,700 | -0.12(-2.77%) | |
Nov 01, 2022 | 4.230 | 4.275 | 4.194 | 4.239 | 928,594 | +0.08(+1.96%) |
Oct 31, 2022 | 4.230 | 4.239 | 4.157 | 4.157 | 1,033,227 | -0.09(-2.13%) |
Oct 28, 2022 | 4.148 | 4.266 | 4.139 | 4.248 | 864,566 | +0.12(+2.84%) |
Oct 27, 2022 | 4.166 | 4.329 | 4.085 | 4.130 | 1,620,957 | -0.01(-0.22%) |
Oct 26, 2022 | 4.112 | 4.230 | 4.049 | 4.139 | 969,619 | +0.09(+2.23%) |
Oct 25, 2022 | 3.904 | 4.067 | 3.886 | 4.049 | 1,125,151 | +0.15(+3.94%) |
Oct 24, 2022 | 3.913 | 3.941 | 3.859 | 3.895 | 929,319 | +0.00(+0.00%) |
Oct 21, 2022 | 3.922 | 3.954 | 3.886 | 3.895 | 741,108 | -0.02(-0.46%) |
Oct 20, 2022 | 3.986 | 3.999 | 3.877 | 3.913 | 712,935 | -0.05(-1.14%) |
Oct 19, 2022 | 4.130 | 4.139 | 3.868 | 3.959 | 933,082 | -0.17(-4.16%) |
Oct 18, 2022 | 4.203 | 4.284 | 4.121 | 4.130 | 783,366 | +0.00(+0.00%) |
Oct 17, 2022 | 4.230 | 4.266 | 4.103 | 4.130 | 760,233 | -0.02(-0.44%) |
Oct 14, 2022 | 4.257 | 4.301 | 4.103 | 4.148 | 939,644 | -0.05(-1.08%) |
Oct 13, 2022 | 3.959 | 4.257 | 3.959 | 4.194 | 1,559,056 | -0.34(-7.57%) |
Oct 12, 2022 | 4.591 | 4.600 | 4.474 | 4.537 | 793,366 | -0.05(-0.99%) |
Oct 11, 2022 | 4.564 | 4.652 | 4.510 | 4.582 | 642,977 | +0.04(+0.80%) |
Oct 10, 2022 | 4.519 | 4.600 | 4.474 | 4.546 | 594,902 | +0.05(+1.21%) |
Oct 07, 2022 | 4.654 | 4.664 | 4.483 | 4.492 | 953,727 | -0.22(-4.61%) |
Oct 06, 2022 | 4.736 | 4.754 | 4.645 | 4.709 | 409,561 | -0.06(-1.33%) |
Oct 05, 2022 | 4.745 | 4.781 | 4.645 | 4.772 | 702,263 | -0.06(-1.31%) |
Oct 04, 2022 | 4.664 | 4.835 | 4.664 | 4.835 | 872,125 | +0.27(+5.94%) |
Oct 03, 2022 | 4.528 | 4.654 | 4.415 | 4.564 | 1,039,298 | +0.14(+3.06%) |
Sep 30, 2022 | 4.528 | 4.564 | 4.429 | 4.429 | 608,869 | -0.08(-1.80%) |
Sep 29, 2022 | 4.591 | 4.600 | 4.469 | 4.510 | 639,603 | -0.13(-2.73%) |
Sep 28, 2022 | 4.573 | 4.691 | 4.519 | 4.636 | 581,276 | +0.10(+2.19%) |
Sep 27, 2022 | 4.609 | 4.682 | 4.510 | 4.537 | 661,768 | -0.03(-0.59%) |
Sep 26, 2022 | 4.618 | 4.691 | 4.546 | 4.564 | 808,088 | -0.08(-1.75%) |
Sep 23, 2022 | 4.736 | 4.754 | 4.555 | 4.645 | 1,066,184 | -0.14(-3.02%) |
Sep 22, 2022 | 4.862 | 4.908 | 4.790 | 4.790 | 525,347 | -0.08(-1.67%) |
Sep 21, 2022 | 4.980 | 5.007 | 4.871 | 4.871 | 550,985 | -0.04(-0.74%) |
Sep 20, 2022 | 4.989 | 4.989 | 4.871 | 4.908 | 708,613 | -0.13(-2.51%) |
Sep 19, 2022 | 4.871 | 5.034 | 4.862 | 5.034 | 1,120,902 | +0.12(+2.39%) |
Sep 16, 2022 | 4.799 | 4.917 | 4.727 | 4.917 | 1,994,823 | +0.05(+0.93%) |
Sep 15, 2022 | 4.844 | 4.935 | 4.831 | 4.871 | 918,557 | +0.02(+0.37%) |
Sep 14, 2022 | 4.998 | 4.998 | 4.808 | 4.853 | 906,396 | -0.13(-2.54%) |
Sep 13, 2022 | 5.179 | 5.197 | 4.944 | 4.980 | 693,698 | -0.28(-5.33%) |
Sep 12, 2022 | 5.323 | 5.328 | 5.215 | 5.260 | 587,462 | +0.02(+0.34%) |
Sep 09, 2022 | 5.088 | 5.242 | 5.088 | 5.242 | 968,368 | +0.18(+3.57%) |
Sep 08, 2022 | 5.070 | 5.079 | 4.984 | 5.061 | 538,567 | -0.06(-1.23%) |
Sep 07, 2022 | 5.061 | 5.161 | 5.016 | 5.124 | 680,816 | +0.06(+1.25%) |
Sep 06, 2022 | 5.197 | 5.278 | 4.993 | 5.061 | 755,429 | -0.11(-2.10%) |
Sep 02, 2022 | 5.359 | 5.372 | 5.161 | 5.170 | 887,957 | -0.12(-2.22%) |