Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.570 | 4.600 | 4.439 | 4.500 | 7,437 | -0.10(-2.17%) |
Nov 29, 2022 | 4.700 | 4.700 | 4.520 | 4.600 | 7,364 | -0.29(-5.93%) |
Nov 28, 2022 | 4.710 | 4.900 | 4.700 | 4.890 | 13,332 | +0.18(+3.82%) |
Nov 25, 2022 | 4.800 | 4.800 | 4.710 | 4.710 | 2,270 | +0.01(+0.21%) |
Nov 23, 2022 | 4.660 | 4.815 | 4.650 | 4.700 | 3,090 | +0.04(+0.86%) |
Nov 22, 2022 | 4.886 | 4.900 | 4.660 | 4.660 | 7,337 | +0.00(+0.03%) |
Nov 21, 2022 | 4.450 | 4.670 | 4.434 | 4.659 | 18,915 | +0.06(+1.27%) |
Nov 18, 2022 | 4.640 | 4.761 | 4.600 | 4.600 | 18,960 | -0.22(-4.56%) |
Nov 17, 2022 | 4.770 | 4.970 | 4.660 | 4.820 | 5,787 | +0.08(+1.69%) |
Nov 16, 2022 | 4.990 | 4.990 | 4.720 | 4.740 | 13,782 | -0.25(-5.01%) |
Nov 15, 2022 | 4.840 | 4.990 | 4.730 | 4.990 | 13,537 | +0.27(+5.61%) |
Nov 14, 2022 | 4.800 | 4.800 | 4.700 | 4.725 | 9,523 | -0.05(-1.05%) |
Nov 11, 2022 | 4.951 | 4.951 | 4.700 | 4.775 | 20,749 | -0.08(-1.75%) |
Nov 10, 2022 | 4.675 | 4.870 | 4.675 | 4.860 | 5,445 | -0.03(-0.62%) |
Nov 09, 2022 | 5.010 | 5.010 | 4.785 | 4.890 | 13,246 | -0.17(-3.36%) |
Nov 08, 2022 | 5.120 | 5.120 | 4.980 | 5.060 | 5,929 | +0.04(+0.89%) |
Nov 07, 2022 | 5.000 | 5.250 | 4.930 | 5.016 | 26,737 | -0.05(-1.07%) |
Nov 04, 2022 | 5.200 | 5.320 | 5.030 | 5.070 | 18,748 | -0.25(-4.70%) |
Nov 03, 2022 | 5.000 | 5.320 | 4.974 | 5.320 | 5,458 | +0.10(+1.82%) |
Nov 02, 2022 | 5.250 | 5.330 | 5.165 | 5.225 | 4,173 | -0.07(-1.23%) |
Nov 01, 2022 | 5.430 | 5.433 | 5.240 | 5.290 | 10,426 | +0.08(+1.54%) |
Oct 31, 2022 | 5.160 | 5.400 | 5.119 | 5.210 | 3,281 | +0.07(+1.36%) |
Oct 28, 2022 | 5.210 | 5.400 | 5.100 | 5.140 | 2,922 | -0.34(-6.20%) |
Oct 27, 2022 | 5.380 | 5.480 | 5.250 | 5.480 | 2,737 | -0.02(-0.36%) |
Oct 26, 2022 | 4.870 | 5.500 | 4.870 | 5.500 | 8,263 | +0.38(+7.42%) |
Oct 25, 2022 | 5.050 | 5.120 | 4.800 | 5.120 | 10,727 | +0.08(+1.59%) |
Oct 24, 2022 | 5.090 | 5.090 | 4.900 | 5.040 | 8,297 | +0.03(+0.60%) |
Oct 21, 2022 | 4.990 | 5.090 | 4.760 | 5.010 | 7,038 | +0.02(+0.40%) |
Oct 20, 2022 | 4.900 | 5.090 | 4.761 | 4.990 | 27,306 | +0.04(+0.81%) |
Oct 19, 2022 | 4.350 | 5.030 | 4.350 | 4.950 | 66,170 | +0.33(+7.13%) |
Oct 18, 2022 | 4.500 | 4.660 | 4.450 | 4.621 | 34,485 | +0.12(+2.68%) |
Oct 17, 2022 | 4.660 | 4.660 | 4.335 | 4.500 | 59,461 | -0.21(-4.36%) |
Oct 14, 2022 | 4.800 | 4.800 | 4.660 | 4.705 | 64,664 | -0.04(-0.95%) |
Oct 13, 2022 | 4.660 | 4.750 | 4.650 | 4.750 | 4,148 | +0.05(+1.06%) |
Oct 12, 2022 | 4.750 | 4.750 | 4.650 | 4.700 | 12,244 | +0.06(+1.29%) |
Oct 11, 2022 | 4.850 | 4.930 | 4.562 | 4.640 | 28,729 | -0.31(-6.26%) |
Oct 10, 2022 | 5.620 | 5.620 | 4.900 | 4.950 | 27,666 | -0.45(-8.33%) |
Oct 07, 2022 | 5.820 | 6.000 | 5.320 | 5.400 | 92,789 | -6.80(-55.74%) |
Oct 06, 2022 | 11.96 | 12.20 | 11.65 | 12.20 | 16,221 | +0.49(+4.18%) |
Oct 05, 2022 | 11.54 | 12.10 | 11.53 | 11.71 | 13,680 | -0.19(-1.60%) |
Oct 04, 2022 | 12.04 | 12.24 | 11.40 | 11.90 | 26,528 | +0.00(+0.00%) |
Oct 03, 2022 | 11.23 | 11.90 | 11.13 | 11.90 | 24,306 | +0.58(+5.12%) |
Sep 30, 2022 | 11.41 | 11.41 | 10.96 | 11.32 | 2,431 | +0.23(+2.04%) |
Sep 29, 2022 | 11.50 | 11.50 | 10.44 | 11.09 | 21,475 | -0.35(-3.02%) |
Sep 28, 2022 | 11.30 | 11.72 | 11.30 | 11.44 | 6,610 | +0.02(+0.21%) |
Sep 27, 2022 | 11.56 | 11.56 | 11.25 | 11.42 | 4,490 | -0.22(-1.93%) |
Sep 26, 2022 | 11.50 | 11.67 | 11.06 | 11.64 | 15,612 | +0.11(+0.96%) |
Sep 23, 2022 | 11.55 | 11.82 | 11.50 | 11.53 | 10,492 | -0.52(-4.32%) |
Sep 22, 2022 | 12.12 | 12.12 | 11.86 | 12.05 | 3,334 | -0.24(-1.95%) |
Sep 21, 2022 | 12.15 | 12.30 | 12.09 | 12.29 | 8,192 | +0.21(+1.74%) |
Sep 20, 2022 | 12.20 | 12.60 | 12.07 | 12.08 | 9,940 | -0.19(-1.55%) |
Sep 19, 2022 | 12.40 | 12.58 | 12.20 | 12.27 | 5,162 | -0.23(-1.84%) |
Sep 16, 2022 | 12.09 | 12.50 | 12.09 | 12.50 | 12,744 | +0.17(+1.38%) |
Sep 15, 2022 | 12.33 | 12.77 | 12.31 | 12.33 | 1,623 | +0.02(+0.16%) |
Sep 14, 2022 | 12.40 | 12.85 | 11.87 | 12.31 | 22,005 | +0.13(+1.07%) |
Sep 13, 2022 | 11.96 | 12.23 | 11.93 | 12.18 | 15,434 | +0.18(+1.50%) |
Sep 12, 2022 | 12.61 | 12.65 | 11.96 | 12.00 | 15,740 | -0.91(-7.05%) |
Sep 09, 2022 | 12.00 | 12.91 | 11.91 | 12.91 | 20,757 | +1.00(+8.40%) |
Sep 08, 2022 | 12.29 | 12.73 | 11.90 | 11.91 | 35,715 | -0.49(-3.95%) |
Sep 07, 2022 | 12.30 | 12.58 | 11.75 | 12.40 | 19,994 | +0.10(+0.81%) |
Sep 06, 2022 | 12.72 | 12.85 | 12.17 | 12.30 | 15,792 | -0.25(-1.99%) |
Sep 02, 2022 | 13.32 | 13.32 | 12.17 | 12.55 | 35,402 | -0.70(-5.28%) |