Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.280 | 4.760 | 4.230 | 4.760 | 1,608,339 | +0.54(+12.80%) |
Nov 29, 2022 | 4.210 | 4.350 | 4.170 | 4.220 | 609,898 | +0.07(+1.69%) |
Nov 28, 2022 | 4.400 | 4.445 | 4.145 | 4.150 | 587,373 | -0.31(-6.95%) |
Nov 25, 2022 | 4.610 | 4.618 | 4.440 | 4.460 | 423,288 | -0.19(-4.09%) |
Nov 23, 2022 | 4.460 | 4.715 | 4.450 | 4.650 | 559,779 | +0.14(+3.10%) |
Nov 22, 2022 | 4.520 | 4.520 | 4.367 | 4.510 | 595,061 | +0.02(+0.45%) |
Nov 21, 2022 | 4.060 | 4.515 | 4.060 | 4.490 | 1,325,710 | -0.12(-2.60%) |
Nov 18, 2022 | 4.370 | 4.620 | 4.300 | 4.610 | 1,582,334 | -0.13(-2.74%) |
Nov 17, 2022 | 4.820 | 4.950 | 4.710 | 4.740 | 795,608 | -0.26(-5.20%) |
Nov 16, 2022 | 5.350 | 5.350 | 4.920 | 5.000 | 1,252,798 | -0.46(-8.42%) |
Nov 15, 2022 | 5.480 | 5.670 | 5.301 | 5.460 | 1,487,756 | +0.14(+2.63%) |
Nov 14, 2022 | 4.820 | 5.540 | 4.650 | 5.320 | 2,779,447 | +0.43(+8.79%) |
Nov 11, 2022 | 4.350 | 4.930 | 4.280 | 4.890 | 1,881,154 | +0.49(+11.14%) |
Nov 10, 2022 | 4.300 | 4.579 | 4.290 | 4.400 | 2,087,242 | +0.40(+10.00%) |
Nov 09, 2022 | 4.400 | 4.410 | 3.970 | 4.000 | 1,495,922 | -0.39(-8.88%) |
Nov 08, 2022 | 4.160 | 4.610 | 4.080 | 4.390 | 1,646,967 | +0.25(+6.04%) |
Nov 07, 2022 | 4.200 | 4.245 | 4.065 | 4.140 | 1,395,169 | -0.08(-1.78%) |
Nov 04, 2022 | 4.220 | 4.270 | 4.030 | 4.215 | 885,028 | +0.09(+2.31%) |
Nov 03, 2022 | 4.100 | 4.165 | 3.955 | 4.120 | 981,906 | +0.04(+0.98%) |
Nov 02, 2022 | 4.220 | 4.400 | 4.080 | 4.080 | 908,963 | -0.07(-1.69%) |
Nov 01, 2022 | 4.320 | 4.430 | 4.150 | 4.150 | 855,726 | -0.06(-1.43%) |
Oct 31, 2022 | 4.200 | 4.290 | 4.020 | 4.210 | 1,395,770 | -0.03(-0.71%) |
Oct 28, 2022 | 4.100 | 4.250 | 4.090 | 4.240 | 779,299 | +0.15(+3.67%) |
Oct 27, 2022 | 4.580 | 4.645 | 4.090 | 4.090 | 1,583,354 | -0.46(-10.11%) |
Oct 26, 2022 | 4.360 | 4.685 | 4.350 | 4.550 | 1,012,222 | +0.05(+1.11%) |
Oct 25, 2022 | 4.360 | 4.555 | 4.268 | 4.500 | 1,128,079 | +0.32(+7.66%) |
Oct 24, 2022 | 4.250 | 4.260 | 4.050 | 4.180 | 790,090 | -0.04(-0.95%) |
Oct 21, 2022 | 4.150 | 4.270 | 4.021 | 4.220 | 1,026,755 | +0.03(+0.72%) |
Oct 20, 2022 | 4.000 | 4.270 | 4.000 | 4.190 | 988,909 | +0.25(+6.35%) |
Oct 19, 2022 | 4.100 | 4.110 | 3.880 | 3.940 | 1,029,357 | -0.18(-4.37%) |
Oct 18, 2022 | 4.290 | 4.400 | 4.000 | 4.120 | 987,047 | -0.03(-0.72%) |
Oct 17, 2022 | 4.240 | 4.395 | 4.135 | 4.150 | 793,706 | +0.07(+1.72%) |
Oct 14, 2022 | 4.340 | 4.420 | 4.060 | 4.080 | 845,816 | -0.21(-4.90%) |
Oct 13, 2022 | 3.950 | 4.460 | 3.840 | 4.290 | 1,183,841 | +0.27(+6.72%) |
Oct 12, 2022 | 4.250 | 4.260 | 4.000 | 4.020 | 1,774,724 | -0.23(-5.41%) |
Oct 11, 2022 | 4.250 | 4.350 | 4.000 | 4.250 | 1,112,149 | -0.03(-0.70%) |
Oct 10, 2022 | 4.800 | 4.800 | 4.270 | 4.280 | 1,247,493 | -0.56(-11.57%) |
Oct 07, 2022 | 5.190 | 5.230 | 4.810 | 4.840 | 1,709,023 | -0.50(-9.36%) |
Oct 06, 2022 | 5.620 | 5.910 | 5.310 | 5.340 | 1,409,510 | -0.28(-4.98%) |
Oct 05, 2022 | 5.280 | 5.710 | 5.150 | 5.620 | 848,954 | +0.16(+2.93%) |
Oct 04, 2022 | 5.270 | 5.620 | 5.270 | 5.460 | 1,646,279 | +0.37(+7.27%) |
Oct 03, 2022 | 4.900 | 5.170 | 4.820 | 5.090 | 1,057,438 | +0.24(+4.95%) |
Sep 30, 2022 | 5.190 | 5.315 | 4.820 | 4.850 | 1,095,853 | -0.43(-8.14%) |
Sep 29, 2022 | 5.120 | 5.340 | 4.830 | 5.280 | 1,925,092 | +0.00(+0.00%) |
Sep 28, 2022 | 5.070 | 5.410 | 4.935 | 5.280 | 848,159 | +0.17(+3.33%) |
Sep 27, 2022 | 4.880 | 5.180 | 4.825 | 5.110 | 1,646,780 | +0.36(+7.58%) |
Sep 26, 2022 | 4.790 | 5.100 | 4.745 | 4.750 | 924,983 | -0.02(-0.42%) |
Sep 23, 2022 | 4.800 | 4.830 | 4.600 | 4.770 | 879,693 | -0.12(-2.45%) |
Sep 22, 2022 | 5.390 | 5.440 | 4.880 | 4.890 | 1,340,717 | -0.48(-8.94%) |
Sep 21, 2022 | 5.510 | 5.680 | 5.370 | 5.370 | 798,130 | -0.07(-1.29%) |
Sep 20, 2022 | 5.390 | 5.620 | 5.350 | 5.440 | 656,902 | +0.01(+0.18%) |
Sep 19, 2022 | 5.610 | 5.700 | 5.400 | 5.430 | 757,240 | -0.34(-5.89%) |
Sep 16, 2022 | 5.750 | 5.890 | 5.495 | 5.770 | 2,102,563 | -0.15(-2.53%) |
Sep 15, 2022 | 5.660 | 5.990 | 5.650 | 5.920 | 1,855,962 | +0.20(+3.50%) |
Sep 14, 2022 | 5.500 | 5.750 | 5.390 | 5.720 | 905,373 | +0.22(+4.00%) |
Sep 13, 2022 | 5.500 | 5.520 | 5.280 | 5.500 | 1,273,923 | -0.23(-4.01%) |
Sep 12, 2022 | 5.780 | 5.880 | 5.550 | 5.730 | 1,077,798 | -0.03(-0.52%) |
Sep 09, 2022 | 5.730 | 5.810 | 5.630 | 5.760 | 840,843 | +0.14(+2.49%) |
Sep 08, 2022 | 5.360 | 5.690 | 5.250 | 5.620 | 1,004,025 | +0.12(+2.18%) |
Sep 07, 2022 | 5.190 | 5.510 | 5.100 | 5.500 | 1,186,156 | +0.26(+4.96%) |
Sep 06, 2022 | 5.230 | 5.280 | 4.930 | 5.240 | 1,454,707 | -0.01(-0.19%) |
Sep 02, 2022 | 5.300 | 5.495 | 5.140 | 5.250 | 1,131,404 | +0.11(+2.14%) |