Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.290 | 5.430 | 5.065 | 5.420 | 870,202 | +0.18(+3.44%) |
Nov 29, 2022 | 5.330 | 5.330 | 5.210 | 5.240 | 521,344 | -0.05(-0.95%) |
Nov 28, 2022 | 5.280 | 5.410 | 5.240 | 5.290 | 631,834 | -0.05(-0.94%) |
Nov 25, 2022 | 5.250 | 5.355 | 5.243 | 5.340 | 262,611 | +0.07(+1.33%) |
Nov 23, 2022 | 5.300 | 5.390 | 5.245 | 5.270 | 549,554 | +0.01(+0.19%) |
Nov 22, 2022 | 5.120 | 5.320 | 5.070 | 5.260 | 658,621 | +0.14(+2.73%) |
Nov 21, 2022 | 5.310 | 5.350 | 5.040 | 5.120 | 801,067 | -0.20(-3.76%) |
Nov 18, 2022 | 5.440 | 5.460 | 5.245 | 5.320 | 630,127 | +0.00(+0.00%) |
Nov 17, 2022 | 5.370 | 5.535 | 5.270 | 5.320 | 879,109 | -0.22(-3.97%) |
Nov 16, 2022 | 5.525 | 5.649 | 5.450 | 5.540 | 1,472,042 | +0.02(+0.36%) |
Nov 15, 2022 | 5.210 | 5.670 | 5.168 | 5.520 | 1,514,942 | +0.55(+11.07%) |
Nov 14, 2022 | 5.190 | 5.270 | 4.965 | 4.970 | 1,290,563 | -0.25(-4.79%) |
Nov 11, 2022 | 4.750 | 5.340 | 4.680 | 5.220 | 1,945,605 | +0.47(+9.89%) |
Nov 10, 2022 | 4.820 | 5.400 | 4.550 | 4.750 | 4,272,327 | +0.72(+17.87%) |
Nov 09, 2022 | 4.070 | 4.170 | 3.915 | 4.030 | 2,419,632 | -0.12(-2.89%) |
Nov 08, 2022 | 4.530 | 4.530 | 4.055 | 4.150 | 2,081,009 | -0.33(-7.37%) |
Nov 07, 2022 | 4.560 | 4.560 | 4.320 | 4.480 | 1,000,985 | -0.09(-1.97%) |
Nov 04, 2022 | 4.630 | 4.700 | 4.390 | 4.570 | 759,072 | +0.05(+1.11%) |
Nov 03, 2022 | 4.350 | 4.770 | 4.343 | 4.520 | 944,962 | +0.09(+2.03%) |
Nov 02, 2022 | 4.640 | 4.770 | 4.420 | 4.430 | 842,113 | -0.23(-4.94%) |
Nov 01, 2022 | 4.790 | 4.850 | 4.640 | 4.660 | 478,772 | -0.02(-0.43%) |
Oct 31, 2022 | 4.670 | 4.810 | 4.640 | 4.680 | 498,255 | +0.00(+0.00%) |
Oct 28, 2022 | 4.670 | 4.710 | 4.465 | 4.680 | 682,097 | -0.01(-0.21%) |
Oct 27, 2022 | 4.810 | 4.810 | 4.610 | 4.690 | 482,570 | -0.08(-1.68%) |
Oct 26, 2022 | 4.810 | 4.950 | 4.730 | 4.770 | 498,945 | -0.11(-2.25%) |
Oct 25, 2022 | 4.730 | 4.980 | 4.730 | 4.880 | 760,527 | +0.14(+2.95%) |
Oct 24, 2022 | 4.600 | 4.770 | 4.422 | 4.740 | 647,170 | +0.18(+3.95%) |
Oct 21, 2022 | 4.470 | 4.580 | 4.320 | 4.560 | 629,486 | +0.07(+1.56%) |
Oct 20, 2022 | 4.500 | 4.725 | 4.480 | 4.490 | 541,108 | -0.01(-0.22%) |
Oct 19, 2022 | 4.860 | 4.870 | 4.400 | 4.500 | 877,001 | -0.41(-8.35%) |
Oct 18, 2022 | 4.550 | 4.910 | 4.530 | 4.910 | 2,801,081 | +0.56(+12.87%) |
Oct 17, 2022 | 4.500 | 4.610 | 4.325 | 4.350 | 1,158,884 | -0.01(-0.23%) |
Oct 14, 2022 | 4.700 | 4.860 | 4.350 | 4.360 | 842,974 | -0.39(-8.21%) |
Oct 13, 2022 | 4.720 | 4.880 | 4.600 | 4.750 | 986,448 | -0.16(-3.26%) |
Oct 12, 2022 | 4.890 | 4.980 | 4.780 | 4.910 | 633,843 | +0.03(+0.61%) |
Oct 11, 2022 | 4.800 | 5.065 | 4.630 | 4.880 | 710,745 | +0.02(+0.41%) |
Oct 10, 2022 | 4.760 | 4.930 | 4.630 | 4.860 | 706,619 | +0.12(+2.53%) |
Oct 07, 2022 | 4.940 | 4.999 | 4.660 | 4.740 | 812,719 | -0.31(-6.14%) |
Oct 06, 2022 | 5.250 | 5.280 | 4.975 | 5.050 | 993,981 | -0.20(-3.81%) |
Oct 05, 2022 | 5.240 | 5.300 | 5.020 | 5.250 | 807,439 | -0.09(-1.69%) |
Oct 04, 2022 | 5.460 | 5.610 | 5.290 | 5.340 | 814,924 | +0.08(+1.52%) |
Oct 03, 2022 | 5.250 | 5.390 | 4.983 | 5.260 | 1,457,685 | +0.09(+1.74%) |
Sep 30, 2022 | 5.280 | 5.440 | 5.160 | 5.170 | 1,275,835 | -0.17(-3.18%) |
Sep 29, 2022 | 5.420 | 5.480 | 5.245 | 5.340 | 1,103,993 | -0.21(-3.78%) |
Sep 28, 2022 | 5.590 | 5.715 | 5.420 | 5.550 | 1,116,417 | -0.05(-0.89%) |
Sep 27, 2022 | 5.440 | 5.750 | 5.410 | 5.600 | 651,854 | +0.22(+4.09%) |
Sep 26, 2022 | 5.360 | 5.670 | 5.310 | 5.380 | 641,528 | -0.03(-0.55%) |
Sep 23, 2022 | 5.300 | 5.445 | 5.200 | 5.410 | 1,160,992 | +0.02(+0.37%) |
Sep 22, 2022 | 5.570 | 5.570 | 5.250 | 5.390 | 911,792 | -0.19(-3.41%) |
Sep 21, 2022 | 5.760 | 5.780 | 5.570 | 5.580 | 895,582 | -0.16(-2.79%) |
Sep 20, 2022 | 5.650 | 5.760 | 5.540 | 5.740 | 839,403 | -0.01(-0.17%) |
Sep 19, 2022 | 5.600 | 5.805 | 5.460 | 5.750 | 835,684 | +0.06(+1.05%) |
Sep 16, 2022 | 6.010 | 6.010 | 5.560 | 5.690 | 912,990 | -0.33(-5.48%) |
Sep 15, 2022 | 6.120 | 6.310 | 6.010 | 6.020 | 626,802 | -0.16(-2.59%) |
Sep 14, 2022 | 6.320 | 6.380 | 6.165 | 6.180 | 607,580 | -0.17(-2.68%) |
Sep 13, 2022 | 6.510 | 6.660 | 6.340 | 6.350 | 804,512 | -0.59(-8.50%) |
Sep 12, 2022 | 6.770 | 6.995 | 6.730 | 6.940 | 562,892 | +0.22(+3.27%) |
Sep 09, 2022 | 6.400 | 6.746 | 6.380 | 6.720 | 665,063 | +0.42(+6.67%) |
Sep 08, 2022 | 6.300 | 6.415 | 6.250 | 6.300 | 407,976 | -0.13(-2.02%) |
Sep 07, 2022 | 6.280 | 6.480 | 6.170 | 6.430 | 725,383 | +0.15(+2.39%) |
Sep 06, 2022 | 6.330 | 6.362 | 6.060 | 6.280 | 588,376 | -0.06(-0.95%) |
Sep 02, 2022 | 6.450 | 6.450 | 6.135 | 6.340 | 598,415 | -0.03(-0.47%) |