Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.963 | 5.000 | 4.873 | 5.000 | 2,516 | +0.00(+0.00%) |
Nov 29, 2022 | 5.220 | 5.350 | 4.900 | 5.000 | 21,858 | -0.15(-2.91%) |
Nov 28, 2022 | 5.050 | 5.200 | 5.050 | 5.150 | 2,048 | +0.10(+1.98%) |
Nov 25, 2022 | 5.200 | 5.200 | 5.030 | 5.050 | 2,667 | -0.02(-0.39%) |
Nov 23, 2022 | 5.270 | 5.360 | 5.010 | 5.070 | 18,481 | -0.04(-0.78%) |
Nov 22, 2022 | 5.210 | 5.480 | 5.000 | 5.110 | 16,792 | +0.07(+1.39%) |
Nov 21, 2022 | 5.400 | 5.485 | 5.020 | 5.040 | 18,814 | -0.28(-5.26%) |
Nov 18, 2022 | 5.550 | 5.670 | 5.260 | 5.320 | 9,231 | -0.28(-5.00%) |
Nov 17, 2022 | 5.359 | 5.680 | 5.260 | 5.600 | 139,883 | +0.02(+0.36%) |
Nov 16, 2022 | 4.950 | 5.580 | 4.950 | 5.580 | 118,649 | -0.01(-0.18%) |
Nov 15, 2022 | 5.200 | 5.695 | 4.461 | 5.590 | 68,362 | +0.56(+11.13%) |
Nov 14, 2022 | 4.720 | 5.190 | 4.716 | 5.030 | 44,190 | +0.34(+7.25%) |
Nov 11, 2022 | 4.530 | 4.762 | 4.343 | 4.690 | 14,808 | +0.21(+4.69%) |
Nov 10, 2022 | 4.440 | 4.520 | 4.290 | 4.480 | 19,475 | +0.19(+4.43%) |
Nov 09, 2022 | 4.340 | 4.440 | 4.216 | 4.290 | 168,110 | -0.10(-2.28%) |
Nov 08, 2022 | 4.270 | 4.452 | 4.270 | 4.390 | 1,064,090 | -0.08(-1.79%) |
Nov 07, 2022 | 4.400 | 4.480 | 4.300 | 4.470 | 8,613 | +0.17(+3.95%) |
Nov 04, 2022 | 4.420 | 4.460 | 4.270 | 4.300 | 13,338 | -0.13(-2.93%) |
Nov 03, 2022 | 4.250 | 4.520 | 4.200 | 4.430 | 21,131 | +0.17(+3.99%) |
Nov 02, 2022 | 4.400 | 4.415 | 4.260 | 4.260 | 20,136 | -0.15(-3.40%) |
Nov 01, 2022 | 4.350 | 4.475 | 4.281 | 4.410 | 48,516 | +0.22(+5.25%) |
Oct 31, 2022 | 4.250 | 4.410 | 4.190 | 4.190 | 27,636 | -0.11(-2.56%) |
Oct 28, 2022 | 4.320 | 4.400 | 4.230 | 4.300 | 16,099 | +0.00(+0.00%) |
Oct 27, 2022 | 4.640 | 4.710 | 4.300 | 4.300 | 52,252 | -0.34(-7.33%) |
Oct 26, 2022 | 4.550 | 4.770 | 4.550 | 4.640 | 71,444 | +0.07(+1.53%) |
Oct 25, 2022 | 4.600 | 4.750 | 4.550 | 4.570 | 25,788 | -0.02(-0.44%) |
Oct 24, 2022 | 4.600 | 4.660 | 4.580 | 4.590 | 18,418 | -0.10(-2.13%) |
Oct 21, 2022 | 4.720 | 4.800 | 4.650 | 4.690 | 17,408 | -0.10(-2.09%) |
Oct 20, 2022 | 4.830 | 5.070 | 4.620 | 4.790 | 24,275 | +0.03(+0.63%) |
Oct 19, 2022 | 4.880 | 4.988 | 4.720 | 4.760 | 28,148 | -0.24(-4.80%) |
Oct 18, 2022 | 4.950 | 5.220 | 4.902 | 5.000 | 30,767 | +0.05(+1.01%) |
Oct 17, 2022 | 5.020 | 5.180 | 4.700 | 4.950 | 42,274 | +0.14(+2.91%) |
Oct 14, 2022 | 4.970 | 4.970 | 4.750 | 4.810 | 12,590 | -0.22(-4.37%) |
Oct 13, 2022 | 4.770 | 5.030 | 4.560 | 5.030 | 37,244 | +0.28(+5.89%) |
Oct 12, 2022 | 4.850 | 4.875 | 4.659 | 4.750 | 49,791 | -0.10(-2.06%) |
Oct 11, 2022 | 5.150 | 5.220 | 4.800 | 4.850 | 54,519 | -0.22(-4.34%) |
Oct 10, 2022 | 5.250 | 5.250 | 4.840 | 5.070 | 30,004 | +0.02(+0.40%) |
Oct 07, 2022 | 5.390 | 5.439 | 5.010 | 5.050 | 45,509 | -0.19(-3.63%) |
Oct 06, 2022 | 5.050 | 5.390 | 5.040 | 5.240 | 30,591 | +0.34(+6.94%) |
Oct 05, 2022 | 4.950 | 5.050 | 4.893 | 4.900 | 69,952 | +0.01(+0.20%) |
Oct 04, 2022 | 4.980 | 4.980 | 4.780 | 4.890 | 12,459 | +0.17(+3.60%) |
Oct 03, 2022 | 4.770 | 4.970 | 4.650 | 4.720 | 17,355 | -0.06(-1.26%) |
Sep 30, 2022 | 4.740 | 4.990 | 4.690 | 4.780 | 24,691 | -0.01(-0.21%) |
Sep 29, 2022 | 4.770 | 4.895 | 4.700 | 4.790 | 23,590 | -0.11(-2.24%) |
Sep 28, 2022 | 4.790 | 5.011 | 4.740 | 4.900 | 46,644 | +0.21(+4.48%) |
Sep 27, 2022 | 4.700 | 4.810 | 4.610 | 4.690 | 10,527 | +0.10(+2.18%) |
Sep 26, 2022 | 4.650 | 4.797 | 4.560 | 4.590 | 47,085 | -0.15(-3.16%) |
Sep 23, 2022 | 4.710 | 4.790 | 4.650 | 4.740 | 65,157 | -0.01(-0.21%) |
Sep 22, 2022 | 4.870 | 4.920 | 4.670 | 4.750 | 38,140 | -0.15(-3.06%) |
Sep 21, 2022 | 5.040 | 5.062 | 4.860 | 4.900 | 10,830 | -0.04(-0.81%) |
Sep 20, 2022 | 4.950 | 5.080 | 4.880 | 4.940 | 9,355 | -0.08(-1.59%) |
Sep 19, 2022 | 5.020 | 5.130 | 4.850 | 5.020 | 26,544 | +0.01(+0.20%) |
Sep 16, 2022 | 5.090 | 5.255 | 4.910 | 5.010 | 22,292 | +0.00(+0.00%) |
Sep 15, 2022 | 5.280 | 5.420 | 5.000 | 5.010 | 21,416 | -0.35(-6.53%) |
Sep 14, 2022 | 5.160 | 5.620 | 5.160 | 5.360 | 34,864 | +0.28(+5.51%) |
Sep 13, 2022 | 5.330 | 5.380 | 4.990 | 5.080 | 23,578 | -0.23(-4.33%) |
Sep 12, 2022 | 5.220 | 5.380 | 5.200 | 5.310 | 6,450 | -0.02(-0.41%) |
Sep 09, 2022 | 5.140 | 5.340 | 5.140 | 5.332 | 11,458 | +0.25(+4.99%) |
Sep 08, 2022 | 5.060 | 5.284 | 5.060 | 5.079 | 7,324 | -0.04(-0.80%) |
Sep 07, 2022 | 5.005 | 5.204 | 4.880 | 5.120 | 21,556 | +0.12(+2.40%) |
Sep 06, 2022 | 5.200 | 5.209 | 5.000 | 5.000 | 9,291 | -0.20(-3.85%) |
Sep 02, 2022 | 4.900 | 5.350 | 4.870 | 5.200 | 42,602 | +0.36(+7.33%) |