Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.998 | 5.031 | 4.909 | 5.015 | 222,243 | +0.01(+0.16%) |
Nov 29, 2022 | 4.958 | 5.019 | 4.950 | 5.006 | 161,909 | +0.06(+1.31%) |
Nov 28, 2022 | 4.990 | 5.063 | 4.918 | 4.942 | 204,252 | -0.09(-1.77%) |
Nov 25, 2022 | 5.055 | 5.071 | 5.023 | 5.031 | 85,759 | -0.02(-0.48%) |
Nov 23, 2022 | 5.104 | 5.136 | 4.998 | 5.055 | 262,483 | -0.04(-0.79%) |
Nov 22, 2022 | 4.966 | 5.128 | 4.966 | 5.095 | 671,536 | +0.12(+2.44%) |
Nov 21, 2022 | 4.990 | 5.059 | 4.934 | 4.974 | 385,439 | -0.02(-0.32%) |
Nov 18, 2022 | 5.023 | 5.031 | 4.934 | 4.990 | 380,561 | +0.05(+0.98%) |
Nov 17, 2022 | 4.829 | 4.966 | 4.736 | 4.942 | 646,190 | -0.02(-0.49%) |
Nov 16, 2022 | 4.893 | 5.039 | 4.893 | 4.966 | 233,187 | +0.04(+0.82%) |
Nov 15, 2022 | 4.950 | 5.015 | 4.901 | 4.926 | 179,749 | +0.04(+0.83%) |
Nov 14, 2022 | 4.869 | 4.942 | 4.845 | 4.885 | 606,060 | +0.09(+1.86%) |
Nov 11, 2022 | 4.861 | 4.873 | 4.731 | 4.796 | 319,683 | -0.02(-0.50%) |
Nov 10, 2022 | 4.853 | 4.869 | 4.764 | 4.820 | 575,570 | +0.03(+0.68%) |
Nov 09, 2022 | 4.869 | 4.893 | 4.788 | 4.788 | 168,325 | -0.09(-1.82%) |
Nov 08, 2022 | 4.926 | 4.950 | 4.837 | 4.877 | 160,783 | -0.05(-0.99%) |
Nov 07, 2022 | 4.820 | 4.958 | 4.796 | 4.926 | 181,743 | +0.10(+2.01%) |
Nov 04, 2022 | 4.820 | 4.942 | 4.768 | 4.829 | 357,796 | +0.07(+1.53%) |
Nov 03, 2022 | 4.748 | 4.796 | 4.707 | 4.756 | 126,981 | -0.04(-0.84%) |
Nov 02, 2022 | 4.764 | 4.853 | 4.723 | 4.796 | 219,175 | -0.01(-0.17%) |
Nov 01, 2022 | 4.829 | 4.853 | 4.752 | 4.804 | 116,889 | -0.01(-0.17%) |
Oct 31, 2022 | 4.853 | 4.857 | 4.781 | 4.812 | 176,542 | -0.02(-0.50%) |
Oct 28, 2022 | 4.756 | 4.869 | 4.756 | 4.837 | 106,415 | +0.06(+1.36%) |
Oct 27, 2022 | 4.804 | 4.845 | 4.764 | 4.772 | 140,032 | -0.01(-0.17%) |
Oct 26, 2022 | 4.772 | 4.837 | 4.740 | 4.780 | 191,011 | +0.04(+0.85%) |
Oct 25, 2022 | 4.610 | 4.792 | 4.594 | 4.740 | 149,907 | +0.14(+2.99%) |
Oct 24, 2022 | 4.465 | 4.626 | 4.457 | 4.602 | 151,201 | +0.11(+2.52%) |
Oct 21, 2022 | 4.465 | 4.517 | 4.416 | 4.489 | 228,426 | +0.03(+0.73%) |
Oct 20, 2022 | 4.448 | 4.513 | 4.408 | 4.457 | 135,615 | -0.01(-0.18%) |
Oct 19, 2022 | 4.505 | 4.513 | 4.408 | 4.465 | 230,173 | -0.06(-1.25%) |
Oct 18, 2022 | 4.610 | 4.659 | 4.493 | 4.521 | 298,437 | -0.03(-0.71%) |
Oct 17, 2022 | 4.626 | 4.687 | 4.489 | 4.554 | 459,361 | +0.00(+0.00%) |
Oct 14, 2022 | 4.554 | 4.618 | 4.505 | 4.554 | 287,026 | +0.02(+0.36%) |
Oct 13, 2022 | 4.448 | 4.537 | 4.319 | 4.537 | 190,078 | +0.06(+1.26%) |
Oct 12, 2022 | 4.448 | 4.513 | 4.408 | 4.481 | 233,600 | +0.05(+1.09%) |
Oct 11, 2022 | 4.408 | 4.473 | 4.343 | 4.432 | 265,338 | +0.02(+0.55%) |
Oct 10, 2022 | 4.578 | 4.610 | 4.400 | 4.408 | 315,243 | -0.18(-3.88%) |
Oct 07, 2022 | 4.497 | 4.602 | 4.408 | 4.586 | 571,931 | +0.06(+1.25%) |
Oct 06, 2022 | 4.634 | 4.643 | 4.521 | 4.529 | 236,266 | -0.08(-1.75%) |
Oct 05, 2022 | 4.691 | 4.691 | 4.501 | 4.610 | 155,359 | -0.10(-2.06%) |
Oct 04, 2022 | 4.529 | 4.731 | 4.513 | 4.707 | 307,606 | +0.22(+4.86%) |
Oct 03, 2022 | 4.465 | 4.529 | 4.311 | 4.489 | 388,682 | +0.07(+1.65%) |
Sep 30, 2022 | 4.457 | 4.529 | 4.408 | 4.416 | 275,399 | -0.04(-0.91%) |
Sep 29, 2022 | 4.570 | 4.574 | 4.408 | 4.457 | 273,025 | -0.17(-3.67%) |
Sep 28, 2022 | 4.521 | 4.647 | 4.481 | 4.626 | 248,525 | +0.11(+2.33%) |
Sep 27, 2022 | 4.537 | 4.671 | 4.505 | 4.521 | 223,755 | +0.01(+0.18%) |
Sep 26, 2022 | 4.683 | 4.715 | 4.493 | 4.513 | 527,703 | -0.21(-4.45%) |
Sep 23, 2022 | 4.723 | 4.788 | 4.691 | 4.723 | 479,519 | -0.09(-1.85%) |
Sep 22, 2022 | 4.934 | 4.942 | 4.764 | 4.812 | 418,956 | -0.12(-2.46%) |
Sep 21, 2022 | 4.909 | 4.974 | 4.897 | 4.934 | 164,902 | +0.03(+0.66%) |
Sep 20, 2022 | 4.942 | 4.990 | 4.885 | 4.901 | 197,658 | -0.09(-1.78%) |
Sep 19, 2022 | 4.990 | 5.023 | 4.942 | 4.990 | 194,832 | -0.04(-0.80%) |
Sep 16, 2022 | 5.087 | 5.100 | 4.990 | 5.031 | 375,370 | -0.07(-1.43%) |
Sep 15, 2022 | 5.096 | 5.143 | 5.056 | 5.104 | 292,157 | +0.08(+1.57%) |
Sep 14, 2022 | 5.104 | 5.109 | 5.009 | 5.025 | 279,063 | -0.06(-1.09%) |
Sep 13, 2022 | 5.127 | 5.151 | 5.076 | 5.080 | 334,812 | -0.07(-1.38%) |
Sep 12, 2022 | 5.088 | 5.159 | 5.080 | 5.151 | 252,439 | +0.07(+1.40%) |
Sep 09, 2022 | 5.104 | 5.127 | 5.072 | 5.080 | 195,914 | +0.02(+0.31%) |
Sep 08, 2022 | 5.040 | 5.064 | 4.997 | 5.064 | 201,293 | +0.02(+0.31%) |
Sep 07, 2022 | 5.001 | 5.072 | 4.977 | 5.048 | 198,304 | +0.07(+1.43%) |
Sep 06, 2022 | 5.017 | 5.032 | 4.930 | 4.977 | 318,727 | -0.04(-0.79%) |
Sep 02, 2022 | 5.056 | 5.079 | 5.009 | 5.017 | 194,087 | +0.02(+0.32%) |