Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.801 | 3.887 | 3.716 | 3.878 | 2,642,018 | +0.06(+1.50%) |
Nov 29, 2022 | 3.830 | 3.878 | 3.801 | 3.820 | 1,207,633 | -0.00(-0.12%) |
Nov 28, 2022 | 3.948 | 3.948 | 3.802 | 3.825 | 2,013,270 | -0.10(-2.64%) |
Nov 25, 2022 | 3.976 | 4.005 | 3.929 | 3.929 | 631,716 | -0.04(-0.95%) |
Nov 23, 2022 | 3.948 | 3.986 | 3.923 | 3.967 | 1,536,944 | -0.02(-0.47%) |
Nov 22, 2022 | 3.995 | 4.023 | 3.929 | 3.986 | 1,886,427 | +0.01(+0.24%) |
Nov 21, 2022 | 4.014 | 4.071 | 3.948 | 3.976 | 2,304,675 | -0.11(-2.77%) |
Nov 18, 2022 | 4.184 | 4.192 | 4.009 | 4.090 | 2,323,113 | -0.02(-0.46%) |
Nov 17, 2022 | 4.241 | 4.326 | 4.033 | 4.109 | 3,295,602 | -0.26(-6.05%) |
Nov 16, 2022 | 4.581 | 4.694 | 4.297 | 4.373 | 3,371,907 | -0.45(-9.39%) |
Nov 15, 2022 | 4.892 | 4.897 | 4.774 | 4.826 | 1,329,366 | +0.02(+0.39%) |
Nov 14, 2022 | 4.940 | 4.949 | 4.770 | 4.807 | 1,212,555 | -0.13(-2.68%) |
Nov 11, 2022 | 4.836 | 4.987 | 4.770 | 4.940 | 1,093,922 | +0.09(+1.95%) |
Nov 10, 2022 | 4.817 | 4.949 | 4.783 | 4.845 | 1,767,921 | +0.20(+4.27%) |
Nov 09, 2022 | 4.619 | 4.826 | 4.553 | 4.647 | 1,839,149 | +0.04(+0.82%) |
Nov 08, 2022 | 4.704 | 4.704 | 4.302 | 4.609 | 5,962,598 | -0.71(-13.32%) |
Nov 07, 2022 | 5.336 | 5.384 | 5.214 | 5.317 | 745,523 | +0.02(+0.36%) |
Nov 04, 2022 | 5.195 | 5.308 | 5.162 | 5.299 | 799,408 | +0.18(+3.51%) |
Nov 03, 2022 | 5.157 | 5.195 | 5.044 | 5.119 | 920,135 | -0.09(-1.63%) |
Nov 02, 2022 | 5.412 | 5.157 | 5.204 | 1,588,621 | -0.21(-3.84%) | |
Nov 01, 2022 | 5.572 | 5.629 | 5.402 | 5.412 | 1,115,472 | -0.09(-1.55%) |
Oct 31, 2022 | 5.535 | 5.591 | 5.469 | 5.497 | 999,981 | -0.08(-1.52%) |
Oct 28, 2022 | 5.384 | 5.601 | 5.346 | 5.582 | 765,035 | +0.19(+3.50%) |
Oct 27, 2022 | 5.486 | 5.589 | 5.393 | 5.393 | 1,060,229 | -0.04(-0.69%) |
Oct 26, 2022 | 5.309 | 5.524 | 5.281 | 5.430 | 1,104,368 | +0.15(+2.83%) |
Oct 25, 2022 | 5.001 | 5.290 | 4.955 | 5.281 | 1,137,657 | +0.30(+5.99%) |
Oct 24, 2022 | 4.992 | 5.006 | 4.875 | 4.982 | 924,701 | +0.04(+0.75%) |
Oct 21, 2022 | 4.917 | 4.955 | 4.833 | 4.945 | 835,406 | +0.06(+1.14%) |
Oct 20, 2022 | 4.945 | 5.010 | 4.857 | 4.889 | 755,677 | -0.05(-0.95%) |
Oct 19, 2022 | 4.964 | 4.982 | 4.889 | 4.936 | 804,316 | -0.08(-1.67%) |
Oct 18, 2022 | 5.122 | 5.216 | 4.982 | 5.020 | 1,270,249 | +0.00(+0.00%) |
Oct 17, 2022 | 4.973 | 5.103 | 4.964 | 5.020 | 1,340,073 | +0.13(+2.67%) |
Oct 14, 2022 | 5.020 | 5.122 | 4.885 | 4.889 | 1,169,630 | -0.22(-4.38%) |
Oct 13, 2022 | 4.815 | 5.122 | 4.759 | 5.113 | 1,631,397 | +0.19(+3.79%) |
Oct 12, 2022 | 4.852 | 4.964 | 4.722 | 4.927 | 1,735,067 | +0.07(+1.34%) |
Oct 11, 2022 | 4.684 | 4.875 | 4.609 | 4.861 | 1,445,492 | +0.19(+3.99%) |
Oct 10, 2022 | 4.787 | 4.861 | 4.665 | 4.675 | 952,034 | -0.09(-1.96%) |
Oct 07, 2022 | 4.796 | 4.908 | 4.731 | 4.768 | 1,166,606 | -0.07(-1.54%) |
Oct 06, 2022 | 4.992 | 5.037 | 4.833 | 4.843 | 1,098,347 | -0.17(-3.35%) |
Oct 05, 2022 | 5.076 | 5.122 | 4.852 | 5.010 | 1,208,184 | -0.18(-3.42%) |
Oct 04, 2022 | 4.852 | 5.188 | 4.852 | 5.188 | 1,927,299 | +0.41(+8.59%) |
Oct 03, 2022 | 4.852 | 4.852 | 4.558 | 4.777 | 1,878,132 | +0.01(+0.20%) |
Sep 30, 2022 | 4.805 | 4.964 | 4.768 | 4.768 | 1,268,053 | -0.04(-0.78%) |
Sep 29, 2022 | 5.066 | 5.066 | 4.712 | 4.805 | 2,276,125 | -0.33(-6.36%) |
Sep 28, 2022 | 5.067 | 5.252 | 5.040 | 5.132 | 1,397,853 | +0.10(+2.01%) |
Sep 27, 2022 | 5.077 | 5.164 | 4.906 | 5.030 | 1,526,991 | +0.03(+0.55%) |
Sep 26, 2022 | 5.362 | 5.413 | 4.975 | 5.003 | 2,137,420 | -0.40(-7.34%) |
Sep 23, 2022 | 5.528 | 5.537 | 5.302 | 5.399 | 1,253,364 | -0.16(-2.82%) |
Sep 22, 2022 | 5.731 | 5.731 | 5.530 | 5.556 | 1,065,839 | -0.20(-3.52%) |
Sep 21, 2022 | 5.841 | 5.896 | 5.740 | 5.758 | 1,066,176 | -0.05(-0.79%) |
Sep 20, 2022 | 5.823 | 5.832 | 5.749 | 5.804 | 768,177 | -0.07(-1.25%) |
Sep 19, 2022 | 5.795 | 5.878 | 5.777 | 5.878 | 777,155 | -0.01(-0.16%) |
Sep 16, 2022 | 5.731 | 5.887 | 5.634 | 5.887 | 2,846,093 | +0.09(+1.59%) |
Sep 15, 2022 | 5.786 | 5.961 | 5.767 | 5.795 | 1,272,456 | -0.03(-0.47%) |
Sep 14, 2022 | 5.804 | 5.855 | 5.767 | 5.823 | 931,238 | +0.05(+0.80%) |
Sep 13, 2022 | 5.869 | 5.910 | 5.740 | 5.777 | 1,012,068 | -0.21(-3.54%) |
Sep 12, 2022 | 5.896 | 6.021 | 5.887 | 5.989 | 1,117,865 | +0.16(+2.69%) |
Sep 09, 2022 | 5.703 | 5.850 | 5.703 | 5.832 | 649,709 | +0.17(+2.93%) |
Sep 08, 2022 | 5.675 | 5.694 | 5.629 | 5.666 | 689,581 | -0.04(-0.65%) |
Sep 07, 2022 | 5.721 | 5.740 | 5.639 | 5.703 | 1,179,300 | +0.00(+0.00%) |
Sep 06, 2022 | 5.777 | 5.795 | 5.666 | 5.703 | 1,037,385 | -0.04(-0.64%) |
Sep 02, 2022 | 5.850 | 5.924 | 5.694 | 5.740 | 1,215,512 | -0.09(-1.58%) |