Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.970 | 4.980 | 4.690 | 4.740 | 11,475 | -0.23(-4.63%) |
Nov 29, 2022 | 5.000 | 5.000 | 4.880 | 4.970 | 16,734 | -0.03(-0.60%) |
Nov 28, 2022 | 5.010 | 5.077 | 4.985 | 5.000 | 5,526 | -0.05(-0.99%) |
Nov 25, 2022 | 4.910 | 5.050 | 4.825 | 5.050 | 27,912 | +0.22(+4.55%) |
Nov 23, 2022 | 5.000 | 5.082 | 4.820 | 4.830 | 16,003 | +0.05(+1.05%) |
Nov 22, 2022 | 4.630 | 5.000 | 4.500 | 4.780 | 85,504 | +0.29(+6.46%) |
Nov 21, 2022 | 4.460 | 4.572 | 4.400 | 4.490 | 44,137 | +0.04(+0.90%) |
Nov 18, 2022 | 4.650 | 4.750 | 4.450 | 4.450 | 13,993 | -0.19(-4.09%) |
Nov 17, 2022 | 4.720 | 4.720 | 4.550 | 4.640 | 1,863 | -0.08(-1.69%) |
Nov 16, 2022 | 4.640 | 4.720 | 4.450 | 4.720 | 18,087 | +0.06(+1.29%) |
Nov 15, 2022 | 4.600 | 4.930 | 4.600 | 4.660 | 11,911 | +0.06(+1.30%) |
Nov 14, 2022 | 4.895 | 5.150 | 4.540 | 4.600 | 14,412 | -0.46(-9.00%) |
Nov 11, 2022 | 5.133 | 5.133 | 5.050 | 5.055 | 3,797 | +0.02(+0.50%) |
Nov 10, 2022 | 4.940 | 5.030 | 4.670 | 5.030 | 5,518 | +0.18(+3.71%) |
Nov 09, 2022 | 4.760 | 4.950 | 4.760 | 4.850 | 1,921 | +0.06(+1.25%) |
Nov 08, 2022 | 5.060 | 5.150 | 4.790 | 4.790 | 4,544 | -0.22(-4.37%) |
Nov 04, 2022 | 5.009 | 217 | +0.37(+7.95%) | |||
Nov 03, 2022 | 4.420 | 4.690 | 4.420 | 4.640 | 1,327 | +0.01(+0.32%) |
Nov 02, 2022 | 4.740 | 4.940 | 4.570 | 4.625 | 6,573 | -0.25(-5.03%) |
Nov 01, 2022 | 4.930 | 4.930 | 4.600 | 4.870 | 3,573 | +0.31(+6.80%) |
Oct 31, 2022 | 4.370 | 4.760 | 4.370 | 4.560 | 8,944 | -0.09(-1.94%) |
Oct 28, 2022 | 4.860 | 4.860 | 4.650 | 4.650 | 6,739 | +0.10(+2.20%) |
Oct 27, 2022 | 4.650 | 4.730 | 4.490 | 4.550 | 13,066 | -0.08(-1.73%) |
Oct 26, 2022 | 4.600 | 4.900 | 4.545 | 4.630 | 22,984 | -0.02(-0.40%) |
Oct 25, 2022 | 4.520 | 4.650 | 4.360 | 4.649 | 16,796 | -0.06(-1.31%) |
Oct 24, 2022 | 4.500 | 4.710 | 4.410 | 4.710 | 535 | +0.31(+7.05%) |
Oct 21, 2022 | 4.535 | 4.600 | 4.400 | 4.400 | 1,321 | -0.08(-1.79%) |
Oct 20, 2022 | 4.540 | 4.580 | 4.480 | 4.480 | 3,531 | -0.03(-0.67%) |
Oct 19, 2022 | 4.520 | 4.660 | 4.510 | 4.510 | 2,947 | +0.02(+0.45%) |
Oct 18, 2022 | 4.340 | 4.640 | 4.340 | 4.490 | 2,722 | +0.01(+0.22%) |
Oct 17, 2022 | 4.606 | 4.700 | 4.480 | 4.480 | 16,094 | -0.24(-5.08%) |
Oct 14, 2022 | 4.580 | 4.720 | 4.580 | 4.720 | 785 | -0.02(-0.42%) |
Oct 13, 2022 | 4.560 | 4.750 | 4.560 | 4.740 | 7,161 | +0.11(+2.38%) |
Oct 12, 2022 | 5.050 | 5.240 | 4.630 | 4.630 | 24,993 | -0.38(-7.58%) |
Oct 11, 2022 | 5.400 | 5.400 | 4.950 | 5.010 | 14,878 | -0.13(-2.60%) |
Oct 10, 2022 | 5.050 | 5.320 | 5.020 | 5.144 | 9,099 | +0.12(+2.47%) |
Oct 07, 2022 | 5.447 | 5.447 | 5.020 | 5.020 | 1,742 | -0.11(-2.05%) |
Oct 06, 2022 | 5.150 | 5.200 | 5.094 | 5.125 | 3,527 | -0.08(-1.63%) |
Oct 05, 2022 | 5.310 | 5.354 | 5.210 | 5.210 | 4,936 | -0.12(-2.25%) |
Oct 04, 2022 | 5.540 | 5.550 | 5.330 | 5.330 | 2,416 | -0.12(-2.20%) |
Oct 03, 2022 | 5.690 | 5.947 | 5.338 | 5.450 | 8,997 | -0.28(-4.89%) |
Sep 30, 2022 | 5.470 | 5.950 | 5.460 | 5.730 | 10,574 | +0.19(+3.43%) |
Sep 29, 2022 | 5.590 | 5.590 | 5.295 | 5.540 | 3,706 | -0.16(-2.81%) |
Sep 28, 2022 | 4.360 | 5.700 | 4.360 | 5.700 | 11,750 | +1.10(+23.91%) |
Sep 27, 2022 | 4.430 | 4.620 | 4.250 | 4.600 | 3,834 | +0.11(+2.45%) |
Sep 26, 2022 | 4.430 | 4.500 | 4.200 | 4.490 | 5,644 | -0.01(-0.22%) |
Sep 23, 2022 | 4.598 | 4.598 | 4.400 | 4.500 | 5,546 | -0.35(-7.22%) |
Sep 22, 2022 | 4.930 | 4.930 | 4.850 | 4.850 | 5,419 | -0.08(-1.62%) |
Sep 21, 2022 | 4.920 | 4.940 | 4.918 | 4.930 | 2,934 | +0.06(+1.23%) |
Sep 20, 2022 | 4.790 | 4.880 | 4.780 | 4.870 | 4,002 | -0.05(-1.02%) |
Sep 19, 2022 | 4.820 | 4.920 | 4.820 | 4.920 | 1,460 | -0.01(-0.20%) |
Sep 16, 2022 | 4.780 | 4.990 | 4.740 | 4.930 | 24,362 | -0.05(-1.00%) |
Sep 15, 2022 | 5.060 | 5.070 | 4.885 | 4.980 | 9,001 | -0.01(-0.20%) |
Sep 14, 2022 | 5.010 | 5.210 | 4.990 | 4.990 | 16,669 | -0.11(-2.16%) |
Sep 13, 2022 | 5.220 | 5.342 | 5.010 | 5.100 | 8,943 | -0.05(-0.97%) |
Sep 12, 2022 | 4.990 | 5.310 | 4.990 | 5.150 | 12,051 | +0.16(+3.21%) |
Sep 09, 2022 | 5.120 | 5.185 | 4.990 | 4.990 | 10,678 | -0.12(-2.35%) |
Sep 08, 2022 | 5.133 | 5.225 | 5.110 | 5.110 | 6,197 | -0.20(-3.77%) |
Sep 07, 2022 | 5.310 | 5.401 | 5.310 | 5.310 | 2,567 | +0.01(+0.19%) |
Sep 06, 2022 | 5.220 | 5.480 | 5.220 | 5.300 | 6,351 | -0.19(-3.46%) |
Sep 02, 2022 | 5.350 | 5.500 | 5.350 | 5.490 | 7,846 | +0.19(+3.58%) |