Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.802 | 3.888 | 3.716 | 3.878 | 2,641,560 | +0.06(+1.50%) |
Nov 29, 2022 | 3.831 | 3.878 | 3.802 | 3.821 | 1,207,424 | -0.00(-0.12%) |
Nov 28, 2022 | 3.949 | 3.949 | 3.802 | 3.826 | 2,012,921 | -0.10(-2.64%) |
Nov 25, 2022 | 3.977 | 4.005 | 3.930 | 3.930 | 631,606 | -0.04(-0.95%) |
Nov 23, 2022 | 3.949 | 3.987 | 3.924 | 3.968 | 1,536,678 | -0.02(-0.47%) |
Nov 22, 2022 | 3.996 | 4.024 | 3.930 | 3.986 | 1,886,101 | +0.01(+0.24%) |
Nov 21, 2022 | 4.015 | 4.071 | 3.949 | 3.977 | 2,304,275 | -0.11(-2.77%) |
Nov 18, 2022 | 4.185 | 4.193 | 4.010 | 4.090 | 2,322,711 | -0.02(-0.46%) |
Nov 17, 2022 | 4.241 | 4.327 | 4.034 | 4.109 | 3,295,031 | -0.26(-6.05%) |
Nov 16, 2022 | 4.582 | 4.695 | 4.298 | 4.374 | 3,371,322 | -0.45(-9.39%) |
Nov 15, 2022 | 4.893 | 4.898 | 4.775 | 4.827 | 1,329,135 | +0.02(+0.39%) |
Nov 14, 2022 | 4.941 | 4.950 | 4.771 | 4.808 | 1,212,345 | -0.13(-2.68%) |
Nov 11, 2022 | 4.837 | 4.988 | 4.771 | 4.941 | 1,093,732 | +0.09(+1.95%) |
Nov 10, 2022 | 4.818 | 4.950 | 4.784 | 4.846 | 1,767,615 | +0.20(+4.27%) |
Nov 09, 2022 | 4.619 | 4.827 | 4.553 | 4.648 | 1,838,830 | +0.04(+0.82%) |
Nov 08, 2022 | 4.704 | 4.704 | 4.303 | 4.610 | 5,961,564 | -0.71(-13.32%) |
Nov 07, 2022 | 5.337 | 5.385 | 5.214 | 5.318 | 745,394 | +0.02(+0.36%) |
Nov 04, 2022 | 5.196 | 5.309 | 5.163 | 5.300 | 799,270 | +0.18(+3.51%) |
Nov 03, 2022 | 5.158 | 5.196 | 5.044 | 5.120 | 919,975 | -0.09(-1.63%) |
Nov 02, 2022 | 5.413 | 5.158 | 5.205 | 1,588,346 | -0.21(-3.84%) | |
Nov 01, 2022 | 5.573 | 5.630 | 5.403 | 5.413 | 1,115,279 | -0.09(-1.55%) |
Oct 31, 2022 | 5.536 | 5.592 | 5.470 | 5.498 | 999,808 | -0.09(-1.52%) |
Oct 28, 2022 | 5.385 | 5.602 | 5.347 | 5.583 | 764,903 | +0.19(+3.50%) |
Oct 27, 2022 | 5.487 | 5.590 | 5.394 | 5.394 | 1,060,045 | -0.04(-0.69%) |
Oct 26, 2022 | 5.310 | 5.525 | 5.282 | 5.431 | 1,104,177 | +0.15(+2.83%) |
Oct 25, 2022 | 5.002 | 5.291 | 4.955 | 5.282 | 1,137,459 | +0.30(+5.99%) |
Oct 24, 2022 | 4.993 | 5.007 | 4.876 | 4.983 | 924,541 | +0.04(+0.75%) |
Oct 21, 2022 | 4.918 | 4.955 | 4.834 | 4.946 | 835,261 | +0.06(+1.15%) |
Oct 20, 2022 | 4.946 | 5.011 | 4.857 | 4.890 | 755,546 | -0.05(-0.95%) |
Oct 19, 2022 | 4.965 | 4.983 | 4.890 | 4.937 | 804,176 | -0.08(-1.67%) |
Oct 18, 2022 | 5.123 | 5.217 | 4.983 | 5.021 | 1,270,028 | +0.00(+0.00%) |
Oct 17, 2022 | 4.974 | 5.104 | 4.965 | 5.021 | 1,339,841 | +0.13(+2.67%) |
Oct 14, 2022 | 5.021 | 5.123 | 4.885 | 4.890 | 1,169,427 | -0.22(-4.38%) |
Oct 13, 2022 | 4.815 | 5.123 | 4.759 | 5.114 | 1,631,114 | +0.19(+3.79%) |
Oct 12, 2022 | 4.853 | 4.965 | 4.723 | 4.927 | 1,734,766 | +0.07(+1.34%) |
Oct 11, 2022 | 4.685 | 4.876 | 4.610 | 4.862 | 1,445,241 | +0.19(+3.99%) |
Oct 10, 2022 | 4.787 | 4.862 | 4.666 | 4.675 | 951,869 | -0.09(-1.96%) |
Oct 07, 2022 | 4.797 | 4.909 | 4.731 | 4.769 | 1,166,404 | -0.07(-1.54%) |
Oct 06, 2022 | 4.993 | 5.038 | 4.834 | 4.843 | 1,098,157 | -0.17(-3.35%) |
Oct 05, 2022 | 5.077 | 5.123 | 4.853 | 5.011 | 1,207,975 | -0.18(-3.42%) |
Oct 04, 2022 | 4.853 | 5.189 | 4.853 | 5.189 | 1,926,965 | +0.41(+8.59%) |
Oct 03, 2022 | 4.853 | 4.853 | 4.559 | 4.778 | 1,877,806 | +0.01(+0.20%) |
Sep 30, 2022 | 4.806 | 4.965 | 4.769 | 4.769 | 1,267,833 | -0.04(-0.78%) |
Sep 29, 2022 | 5.067 | 5.067 | 4.713 | 4.806 | 2,275,731 | -0.33(-6.36%) |
Sep 28, 2022 | 5.068 | 5.252 | 5.041 | 5.133 | 1,397,610 | +0.10(+2.01%) |
Sep 27, 2022 | 5.077 | 5.165 | 4.907 | 5.031 | 1,526,726 | +0.03(+0.55%) |
Sep 26, 2022 | 5.363 | 5.414 | 4.976 | 5.004 | 2,137,050 | -0.40(-7.34%) |
Sep 23, 2022 | 5.529 | 5.538 | 5.303 | 5.400 | 1,253,147 | -0.16(-2.82%) |
Sep 22, 2022 | 5.732 | 5.732 | 5.531 | 5.557 | 1,065,655 | -0.20(-3.52%) |
Sep 21, 2022 | 5.842 | 5.897 | 5.741 | 5.759 | 1,065,991 | -0.05(-0.79%) |
Sep 20, 2022 | 5.824 | 5.833 | 5.750 | 5.805 | 768,044 | -0.07(-1.25%) |
Sep 19, 2022 | 5.796 | 5.879 | 5.778 | 5.879 | 777,021 | -0.01(-0.16%) |
Sep 16, 2022 | 5.732 | 5.888 | 5.635 | 5.888 | 2,845,600 | +0.09(+1.59%) |
Sep 15, 2022 | 5.787 | 5.962 | 5.768 | 5.796 | 1,272,236 | -0.03(-0.47%) |
Sep 14, 2022 | 5.805 | 5.856 | 5.768 | 5.824 | 931,076 | +0.05(+0.80%) |
Sep 13, 2022 | 5.870 | 5.911 | 5.741 | 5.778 | 1,011,893 | -0.21(-3.54%) |
Sep 12, 2022 | 5.897 | 6.022 | 5.888 | 5.990 | 1,117,671 | +0.16(+2.69%) |
Sep 09, 2022 | 5.704 | 5.851 | 5.704 | 5.833 | 649,597 | +0.17(+2.93%) |
Sep 08, 2022 | 5.676 | 5.695 | 5.630 | 5.667 | 689,462 | -0.04(-0.65%) |
Sep 07, 2022 | 5.722 | 5.741 | 5.639 | 5.704 | 1,179,096 | +0.00(+0.00%) |
Sep 06, 2022 | 5.778 | 5.796 | 5.667 | 5.704 | 1,037,205 | -0.04(-0.64%) |
Sep 02, 2022 | 5.851 | 5.925 | 5.695 | 5.741 | 1,215,301 | -0.09(-1.58%) |