Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.800 | 4.020 | 2.880 | 3.670 | 12,593,096 | -0.62(-14.45%) |
Nov 29, 2022 | 4.420 | 4.435 | 4.280 | 4.290 | 876,394 | -0.10(-2.28%) |
Nov 28, 2022 | 4.510 | 4.575 | 4.360 | 4.390 | 1,060,933 | -0.16(-3.52%) |
Nov 25, 2022 | 4.600 | 4.608 | 4.520 | 4.550 | 306,753 | -0.01(-0.22%) |
Nov 23, 2022 | 4.500 | 4.585 | 4.470 | 4.560 | 663,823 | +0.05(+1.11%) |
Nov 22, 2022 | 4.660 | 4.678 | 4.470 | 4.510 | 1,153,807 | -0.15(-3.22%) |
Nov 21, 2022 | 4.650 | 4.675 | 4.555 | 4.660 | 890,563 | +0.03(+0.65%) |
Nov 18, 2022 | 4.800 | 4.810 | 4.615 | 4.630 | 1,251,553 | -0.08(-1.70%) |
Nov 17, 2022 | 4.840 | 4.900 | 4.680 | 4.710 | 1,596,404 | -0.21(-4.27%) |
Nov 16, 2022 | 5.320 | 5.360 | 4.880 | 4.920 | 1,553,404 | -0.47(-8.72%) |
Nov 15, 2022 | 5.590 | 5.626 | 5.370 | 5.390 | 1,208,212 | -0.04(-0.74%) |
Nov 14, 2022 | 5.630 | 5.650 | 5.345 | 5.430 | 1,241,361 | -0.20(-3.55%) |
Nov 11, 2022 | 5.530 | 5.710 | 5.467 | 5.630 | 994,424 | +0.17(+3.11%) |
Nov 10, 2022 | 5.430 | 5.687 | 5.320 | 5.460 | 1,557,433 | +0.35(+6.85%) |
Nov 09, 2022 | 5.300 | 5.330 | 5.010 | 5.110 | 1,181,582 | -0.16(-3.04%) |
Nov 08, 2022 | 5.610 | 5.615 | 5.220 | 5.270 | 1,690,631 | -0.33(-5.89%) |
Nov 07, 2022 | 5.950 | 5.965 | 5.530 | 5.600 | 1,064,967 | -0.29(-4.92%) |
Nov 04, 2022 | 5.950 | 6.050 | 5.760 | 5.890 | 1,050,205 | +0.06(+1.03%) |
Nov 03, 2022 | 5.560 | 5.910 | 5.525 | 5.830 | 1,050,832 | +0.27(+4.86%) |
Nov 02, 2022 | 5.700 | 5.560 | 1,398,308 | -0.12(-2.11%) | ||
Nov 01, 2022 | 5.760 | 5.890 | 5.625 | 5.680 | 1,235,013 | +0.07(+1.25%) |
Oct 31, 2022 | 5.520 | 5.675 | 5.403 | 5.610 | 1,184,514 | +0.06(+1.08%) |
Oct 28, 2022 | 5.510 | 5.615 | 5.365 | 5.550 | 1,122,917 | +0.02(+0.36%) |
Oct 27, 2022 | 5.700 | 5.780 | 5.500 | 5.530 | 1,340,766 | -0.10(-1.78%) |
Oct 26, 2022 | 5.590 | 5.895 | 5.530 | 5.630 | 1,239,519 | +0.01(+0.18%) |
Oct 25, 2022 | 5.140 | 5.705 | 5.140 | 5.620 | 1,703,065 | +0.51(+9.98%) |
Oct 24, 2022 | 5.150 | 5.160 | 4.920 | 5.110 | 967,518 | +0.00(+0.00%) |
Oct 21, 2022 | 5.000 | 5.130 | 4.900 | 5.110 | 1,167,274 | +0.12(+2.40%) |
Oct 20, 2022 | 5.030 | 5.180 | 4.950 | 4.990 | 1,585,699 | -0.02(-0.40%) |
Oct 19, 2022 | 4.840 | 5.020 | 4.779 | 5.010 | 824,322 | +0.08(+1.62%) |
Oct 18, 2022 | 5.060 | 5.100 | 4.780 | 4.930 | 905,326 | +0.03(+0.61%) |
Oct 17, 2022 | 4.790 | 5.030 | 4.780 | 4.900 | 1,161,936 | +0.22(+4.70%) |
Oct 14, 2022 | 4.960 | 5.050 | 4.680 | 4.680 | 994,025 | -0.25(-5.07%) |
Oct 13, 2022 | 4.600 | 4.955 | 4.580 | 4.930 | 1,108,184 | +0.11(+2.28%) |
Oct 12, 2022 | 4.850 | 4.900 | 4.700 | 4.820 | 1,174,341 | -0.03(-0.62%) |
Oct 11, 2022 | 4.980 | 5.035 | 4.820 | 4.850 | 1,328,402 | -0.16(-3.19%) |
Oct 10, 2022 | 5.120 | 5.120 | 4.865 | 5.010 | 1,291,397 | -0.12(-2.34%) |
Oct 07, 2022 | 5.340 | 5.390 | 5.095 | 5.130 | 1,519,133 | -0.33(-6.04%) |
Oct 06, 2022 | 5.500 | 5.640 | 5.430 | 5.460 | 1,204,854 | -0.03(-0.55%) |
Oct 05, 2022 | 5.490 | 5.500 | 5.322 | 5.490 | 1,226,774 | -0.06(-1.08%) |
Oct 04, 2022 | 5.520 | 5.635 | 5.445 | 5.550 | 1,379,225 | +0.16(+2.97%) |
Oct 03, 2022 | 5.340 | 5.440 | 5.150 | 5.390 | 966,349 | +0.13(+2.47%) |
Sep 30, 2022 | 5.300 | 5.480 | 5.235 | 5.260 | 1,223,374 | -0.03(-0.57%) |
Sep 29, 2022 | 5.530 | 5.570 | 5.170 | 5.290 | 1,851,511 | -0.37(-6.54%) |
Sep 28, 2022 | 5.480 | 5.725 | 5.470 | 5.660 | 1,222,549 | +0.16(+2.91%) |
Sep 27, 2022 | 5.530 | 5.590 | 5.380 | 5.500 | 1,151,327 | +0.07(+1.29%) |
Sep 26, 2022 | 5.450 | 5.690 | 5.360 | 5.430 | 1,332,621 | -0.07(-1.27%) |
Sep 23, 2022 | 5.510 | 5.525 | 5.340 | 5.500 | 1,467,302 | -0.04(-0.72%) |
Sep 22, 2022 | 5.780 | 5.800 | 5.430 | 5.540 | 1,788,634 | -0.22(-3.82%) |
Sep 21, 2022 | 6.050 | 6.050 | 5.750 | 5.760 | 2,203,121 | -0.28(-4.64%) |
Sep 20, 2022 | 6.140 | 6.210 | 5.980 | 6.040 | 1,607,366 | -0.19(-3.05%) |
Sep 19, 2022 | 6.010 | 6.280 | 5.990 | 6.230 | 1,747,448 | +0.11(+1.80%) |
Sep 16, 2022 | 6.160 | 6.240 | 6.030 | 6.120 | 9,906,804 | -0.14(-2.24%) |
Sep 15, 2022 | 6.480 | 6.920 | 6.245 | 6.260 | 3,183,035 | -0.28(-4.28%) |
Sep 14, 2022 | 6.390 | 6.645 | 6.385 | 6.540 | 1,830,505 | +0.16(+2.51%) |
Sep 13, 2022 | 6.360 | 6.535 | 6.270 | 6.380 | 1,399,612 | -0.16(-2.45%) |
Sep 12, 2022 | 6.650 | 6.830 | 6.365 | 6.540 | 1,607,904 | -0.08(-1.21%) |
Sep 09, 2022 | 6.290 | 6.640 | 6.290 | 6.620 | 1,636,993 | +0.36(+5.75%) |
Sep 08, 2022 | 6.320 | 6.380 | 6.010 | 6.260 | 2,108,573 | -0.12(-1.88%) |
Sep 07, 2022 | 6.230 | 6.455 | 6.180 | 6.380 | 1,539,414 | +0.05(+0.79%) |
Sep 06, 2022 | 6.400 | 6.580 | 6.260 | 6.330 | 2,297,566 | +0.01(+0.16%) |
Sep 02, 2022 | 6.540 | 6.560 | 6.232 | 6.320 | 1,605,867 | -0.15(-2.32%) |