Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.826 | 4.967 | 4.719 | 4.942 | 216,451 | +0.14(+2.93%) |
Nov 29, 2022 | 4.669 | 4.818 | 4.642 | 4.802 | 233,023 | +0.10(+2.11%) |
Nov 28, 2022 | 4.793 | 4.826 | 4.628 | 4.702 | 219,058 | -0.04(-0.87%) |
Nov 25, 2022 | 4.529 | 4.775 | 4.529 | 4.744 | 133,681 | +0.18(+3.99%) |
Nov 23, 2022 | 4.595 | 4.620 | 4.488 | 4.562 | 140,759 | -0.02(-0.36%) |
Nov 22, 2022 | 4.488 | 4.595 | 4.413 | 4.578 | 67,889 | +0.11(+2.40%) |
Nov 21, 2022 | 4.372 | 4.550 | 4.347 | 4.471 | 228,848 | +0.04(+0.93%) |
Nov 18, 2022 | 4.446 | 4.471 | 4.289 | 4.430 | 176,146 | +0.06(+1.32%) |
Nov 17, 2022 | 4.289 | 4.372 | 4.198 | 4.372 | 216,505 | +0.02(+0.38%) |
Nov 16, 2022 | 4.554 | 4.562 | 4.289 | 4.355 | 147,554 | -0.21(-4.53%) |
Nov 15, 2022 | 4.578 | 4.752 | 4.504 | 4.562 | 297,976 | +0.05(+1.10%) |
Nov 14, 2022 | 4.661 | 4.712 | 4.488 | 4.512 | 262,977 | -0.16(-3.36%) |
Nov 11, 2022 | 4.504 | 4.851 | 4.471 | 4.669 | 593,070 | +0.17(+3.86%) |
Nov 10, 2022 | 4.388 | 4.503 | 4.372 | 4.496 | 443,625 | +0.25(+5.84%) |
Nov 09, 2022 | 4.330 | 4.405 | 4.227 | 4.248 | 209,893 | -0.11(-2.47%) |
Nov 08, 2022 | 4.355 | 4.421 | 4.215 | 4.355 | 300,171 | +0.02(+0.57%) |
Nov 07, 2022 | 4.190 | 4.397 | 4.157 | 4.330 | 185,653 | +0.15(+3.56%) |
Nov 04, 2022 | 3.967 | 4.198 | 3.959 | 4.182 | 233,673 | +0.25(+6.30%) |
Nov 03, 2022 | 3.950 | 3.983 | 3.785 | 3.934 | 194,302 | -0.04(-1.04%) |
Nov 02, 2022 | 4.008 | 4.132 | 3.975 | 3.975 | 112,194 | -0.05(-1.23%) |
Nov 01, 2022 | 4.025 | 4.132 | 3.959 | 4.025 | 178,951 | -0.03(-0.81%) |
Oct 31, 2022 | 4.050 | 4.184 | 3.975 | 4.058 | 264,861 | +0.04(+1.03%) |
Oct 28, 2022 | 3.851 | 4.033 | 3.818 | 4.016 | 163,032 | +0.17(+4.52%) |
Oct 27, 2022 | 3.884 | 4.000 | 3.818 | 3.843 | 166,618 | +0.05(+1.31%) |
Oct 26, 2022 | 3.835 | 3.934 | 3.756 | 3.793 | 217,766 | -0.02(-0.43%) |
Oct 25, 2022 | 3.554 | 3.826 | 3.488 | 3.810 | 202,839 | +0.25(+6.96%) |
Oct 24, 2022 | 3.587 | 3.636 | 3.496 | 3.562 | 92,624 | +0.01(+0.23%) |
Oct 21, 2022 | 3.504 | 3.578 | 3.435 | 3.554 | 173,168 | +0.05(+1.42%) |
Oct 20, 2022 | 3.397 | 3.653 | 3.347 | 3.504 | 262,572 | +0.15(+4.43%) |
Oct 19, 2022 | 3.355 | 3.430 | 3.248 | 3.355 | 465,041 | -0.07(-2.17%) |
Oct 18, 2022 | 3.430 | 3.586 | 3.355 | 3.430 | 726,927 | +0.30(+9.50%) |
Oct 17, 2022 | 3.174 | 3.231 | 3.091 | 3.132 | 282,422 | +0.02(+0.53%) |
Oct 14, 2022 | 3.207 | 3.306 | 3.116 | 3.116 | 167,695 | -0.06(-1.82%) |
Oct 13, 2022 | 3.025 | 3.174 | 2.975 | 3.174 | 257,329 | +0.09(+2.95%) |
Oct 12, 2022 | 3.198 | 3.198 | 2.975 | 3.083 | 213,836 | -0.08(-2.61%) |
Oct 11, 2022 | 2.942 | 3.269 | 2.942 | 3.165 | 322,943 | +0.21(+7.28%) |
Oct 10, 2022 | 3.182 | 3.215 | 2.905 | 2.950 | 540,407 | -0.28(-8.70%) |
Oct 07, 2022 | 3.207 | 3.347 | 3.174 | 3.231 | 505,429 | -0.10(-2.98%) |
Oct 06, 2022 | 3.463 | 3.521 | 3.264 | 3.331 | 429,682 | -0.15(-4.28%) |
Oct 05, 2022 | 3.711 | 3.711 | 3.405 | 3.479 | 298,988 | -0.29(-7.68%) |
Oct 04, 2022 | 3.430 | 3.810 | 3.430 | 3.769 | 724,399 | +0.44(+13.15%) |
Oct 03, 2022 | 3.463 | 3.512 | 3.190 | 3.331 | 503,229 | -0.07(-1.95%) |
Sep 30, 2022 | 3.454 | 3.570 | 3.397 | 3.397 | 374,833 | -0.07(-1.91%) |
Sep 29, 2022 | 3.892 | 3.892 | 3.347 | 3.463 | 664,775 | -0.40(-10.47%) |
Sep 28, 2022 | 3.733 | 3.891 | 3.689 | 3.868 | 599,320 | +0.17(+4.71%) |
Sep 27, 2022 | 3.947 | 3.955 | 3.662 | 3.694 | 602,980 | -0.13(-3.31%) |
Sep 26, 2022 | 4.152 | 4.152 | 3.820 | 3.820 | 590,497 | -0.28(-6.94%) |
Sep 23, 2022 | 4.255 | 4.319 | 4.026 | 4.105 | 482,486 | -0.25(-5.64%) |
Sep 22, 2022 | 4.461 | 4.461 | 4.303 | 4.350 | 314,726 | -0.13(-2.83%) |
Sep 21, 2022 | 4.508 | 4.572 | 4.445 | 4.477 | 266,712 | -0.03(-0.70%) |
Sep 20, 2022 | 4.516 | 4.611 | 4.481 | 4.508 | 144,874 | +0.00(+0.00%) |
Sep 19, 2022 | 4.659 | 4.738 | 4.508 | 4.508 | 1,378,640 | -0.19(-4.04%) |
Sep 16, 2022 | 4.508 | 4.698 | 4.406 | 4.698 | 367,892 | +0.21(+4.76%) |
Sep 15, 2022 | 4.619 | 4.652 | 4.445 | 4.485 | 418,437 | -0.14(-3.08%) |
Sep 14, 2022 | 4.556 | 4.647 | 4.516 | 4.627 | 465,687 | +0.09(+1.92%) |
Sep 13, 2022 | 4.635 | 4.659 | 4.524 | 4.540 | 221,612 | -0.13(-2.71%) |
Sep 12, 2022 | 4.730 | 4.801 | 4.667 | 4.667 | 494,875 | -0.05(-1.01%) |
Sep 09, 2022 | 4.722 | 4.785 | 4.706 | 4.714 | 376,884 | +0.03(+0.68%) |
Sep 08, 2022 | 4.659 | 4.712 | 4.587 | 4.682 | 183,379 | +0.00(+0.00%) |
Sep 07, 2022 | 4.698 | 4.730 | 4.611 | 4.682 | 220,030 | -0.02(-0.34%) |
Sep 06, 2022 | 4.833 | 4.841 | 4.659 | 4.698 | 323,355 | -0.17(-3.41%) |
Sep 02, 2022 | 4.920 | 5.042 | 4.817 | 4.864 | 287,101 | -0.04(-0.81%) |