Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.146 | 5.198 | 4.990 | 5.198 | 61,090 | +0.10(+2.04%) |
Nov 29, 2022 | 5.077 | 5.155 | 4.920 | 5.094 | 105,628 | +0.08(+1.56%) |
Nov 28, 2022 | 4.946 | 5.094 | 4.929 | 5.016 | 100,247 | +0.10(+2.12%) |
Nov 25, 2022 | 4.816 | 5.025 | 4.816 | 4.912 | 98,291 | +0.13(+2.72%) |
Nov 23, 2022 | 4.547 | 4.851 | 4.547 | 4.782 | 108,448 | +0.23(+5.15%) |
Nov 22, 2022 | 4.495 | 4.599 | 4.404 | 4.547 | 184,574 | +0.26(+6.07%) |
Nov 21, 2022 | 4.521 | 4.521 | 4.252 | 4.287 | 85,123 | -0.17(-3.89%) |
Nov 18, 2022 | 4.521 | 4.550 | 4.382 | 4.460 | 71,010 | +0.03(+0.59%) |
Nov 17, 2022 | 4.356 | 4.513 | 4.296 | 4.434 | 109,088 | -0.03(-0.78%) |
Nov 16, 2022 | 4.521 | 4.677 | 4.426 | 4.469 | 97,947 | -0.10(-2.09%) |
Nov 15, 2022 | 4.834 | 4.847 | 4.556 | 4.565 | 92,455 | -0.23(-4.88%) |
Nov 14, 2022 | 4.565 | 4.894 | 4.561 | 4.799 | 120,350 | +0.23(+5.13%) |
Nov 11, 2022 | 4.460 | 4.764 | 4.417 | 4.565 | 94,003 | +0.11(+2.53%) |
Nov 10, 2022 | 4.669 | 4.669 | 4.278 | 4.452 | 178,718 | -0.03(-0.58%) |
Nov 09, 2022 | 4.946 | 4.946 | 4.270 | 4.478 | 253,161 | -0.52(-10.42%) |
Nov 08, 2022 | 4.946 | 4.999 | 4.860 | 4.999 | 48,300 | +0.10(+1.95%) |
Nov 07, 2022 | 4.990 | 5.033 | 4.856 | 4.903 | 91,712 | -0.02(-0.35%) |
Nov 04, 2022 | 4.808 | 4.958 | 4.790 | 4.920 | 107,639 | +0.27(+5.78%) |
Nov 03, 2022 | 4.521 | 4.764 | 4.513 | 4.651 | 66,398 | +0.10(+2.29%) |
Nov 02, 2022 | 4.756 | 4.894 | 4.547 | 4.547 | 55,781 | -0.18(-3.85%) |
Nov 01, 2022 | 4.712 | 4.791 | 4.556 | 4.730 | 121,985 | +0.13(+2.83%) |
Oct 31, 2022 | 4.556 | 4.691 | 4.539 | 4.599 | 68,038 | +0.08(+1.73%) |
Oct 28, 2022 | 4.495 | 4.582 | 4.443 | 4.521 | 58,870 | +0.02(+0.39%) |
Oct 27, 2022 | 4.521 | 4.608 | 4.356 | 4.504 | 179,407 | -0.14(-2.99%) |
Oct 26, 2022 | 4.643 | 4.712 | 4.573 | 4.643 | 72,265 | +0.04(+0.94%) |
Oct 25, 2022 | 4.487 | 4.617 | 4.461 | 4.599 | 75,118 | +0.16(+3.72%) |
Oct 24, 2022 | 4.539 | 4.547 | 4.426 | 4.434 | 67,154 | -0.12(-2.67%) |
Oct 21, 2022 | 4.391 | 4.669 | 4.382 | 4.556 | 65,784 | +0.13(+2.94%) |
Oct 20, 2022 | 4.469 | 4.647 | 4.386 | 4.426 | 59,609 | -0.06(-1.35%) |
Oct 19, 2022 | 4.625 | 4.634 | 4.478 | 4.487 | 65,051 | -0.16(-3.54%) |
Oct 18, 2022 | 4.808 | 4.816 | 4.591 | 4.651 | 53,042 | -0.03(-0.74%) |
Oct 17, 2022 | 4.608 | 4.816 | 4.566 | 4.686 | 136,918 | +0.16(+3.65%) |
Oct 14, 2022 | 4.721 | 4.721 | 4.434 | 4.521 | 67,572 | -0.10(-2.25%) |
Oct 13, 2022 | 4.356 | 4.756 | 4.348 | 4.625 | 87,588 | +0.04(+0.95%) |
Oct 12, 2022 | 4.634 | 4.634 | 4.356 | 4.582 | 130,021 | +0.01(+0.19%) |
Oct 11, 2022 | 4.816 | 4.816 | 4.495 | 4.573 | 113,130 | -0.16(-3.48%) |
Oct 10, 2022 | 4.591 | 4.799 | 4.573 | 4.738 | 60,293 | +0.16(+3.61%) |
Oct 07, 2022 | 4.721 | 4.816 | 4.530 | 4.573 | 56,622 | -0.16(-3.48%) |
Oct 06, 2022 | 4.825 | 4.920 | 4.712 | 4.738 | 70,600 | -0.10(-1.97%) |
Oct 05, 2022 | 4.864 | 4.933 | 4.756 | 4.834 | 53,670 | -0.09(-1.76%) |
Oct 04, 2022 | 5.033 | 5.166 | 4.912 | 4.920 | 107,746 | -0.03(-0.70%) |
Oct 03, 2022 | 4.764 | 5.051 | 4.730 | 4.955 | 175,343 | +0.21(+4.39%) |
Sep 30, 2022 | 4.721 | 4.899 | 4.417 | 4.747 | 238,353 | +0.02(+0.37%) |
Sep 29, 2022 | 4.686 | 4.790 | 4.582 | 4.730 | 62,634 | -0.09(-1.80%) |
Sep 28, 2022 | 4.747 | 4.868 | 4.556 | 4.816 | 139,265 | +0.12(+2.59%) |
Sep 27, 2022 | 4.634 | 4.903 | 4.625 | 4.695 | 117,834 | +0.07(+1.50%) |
Sep 26, 2022 | 4.660 | 4.825 | 4.582 | 4.625 | 107,226 | -0.11(-2.38%) |
Sep 23, 2022 | 4.860 | 4.860 | 4.634 | 4.738 | 186,912 | -0.27(-5.37%) |
Sep 22, 2022 | 4.964 | 5.120 | 4.920 | 5.007 | 103,985 | +0.08(+1.58%) |
Sep 21, 2022 | 5.207 | 5.207 | 4.894 | 4.929 | 217,756 | -0.20(-3.89%) |
Sep 20, 2022 | 5.198 | 5.294 | 4.958 | 5.129 | 130,780 | -0.16(-2.96%) |
Sep 19, 2022 | 4.920 | 5.302 | 4.920 | 5.285 | 193,543 | +0.28(+5.55%) |
Sep 16, 2022 | 4.999 | 5.294 | 4.912 | 5.007 | 192,069 | -0.10(-2.04%) |
Sep 15, 2022 | 5.337 | 5.467 | 4.999 | 5.111 | 227,346 | -0.39(-7.10%) |
Sep 14, 2022 | 5.294 | 5.537 | 5.294 | 5.502 | 94,564 | +0.16(+2.92%) |
Sep 13, 2022 | 5.675 | 5.693 | 5.302 | 5.346 | 131,125 | -0.33(-5.81%) |
Sep 12, 2022 | 5.858 | 5.989 | 5.623 | 5.675 | 111,408 | -0.11(-1.95%) |
Sep 09, 2022 | 5.458 | 5.788 | 5.424 | 5.788 | 157,943 | +0.41(+7.58%) |
Sep 08, 2022 | 5.615 | 5.641 | 5.369 | 5.380 | 84,068 | -0.22(-3.88%) |
Sep 07, 2022 | 5.424 | 5.615 | 5.363 | 5.597 | 165,918 | +0.11(+2.06%) |
Sep 06, 2022 | 5.372 | 5.641 | 5.346 | 5.484 | 117,009 | +0.16(+2.93%) |
Sep 02, 2022 | 5.467 | 5.580 | 5.311 | 5.328 | 72,949 | -0.09(-1.60%) |