Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.080 | 4.080 | 3.995 | 4.030 | 14,639 | +0.08(+2.03%) |
Nov 29, 2022 | 3.970 | 4.100 | 3.900 | 3.950 | 3,332 | +0.19(+5.05%) |
Nov 28, 2022 | 4.120 | 4.130 | 3.760 | 3.760 | 5,239 | -0.37(-8.96%) |
Nov 25, 2022 | 4.140 | 4.500 | 4.000 | 4.130 | 13,755 | +0.17(+4.29%) |
Nov 23, 2022 | 4.000 | 4.610 | 3.760 | 3.960 | 82,897 | -0.05(-1.25%) |
Nov 22, 2022 | 4.260 | 4.260 | 4.010 | 4.010 | 13,905 | -0.19(-4.52%) |
Nov 21, 2022 | 4.050 | 4.200 | 4.050 | 4.200 | 1,480 | +0.20(+5.00%) |
Nov 18, 2022 | 4.260 | 4.280 | 4.000 | 4.000 | 2,424 | -0.24(-5.66%) |
Nov 17, 2022 | 4.000 | 4.434 | 4.000 | 4.240 | 31,147 | +0.29(+7.34%) |
Nov 16, 2022 | 4.640 | 4.710 | 3.950 | 3.950 | 9,471 | -0.70(-15.05%) |
Nov 15, 2022 | 5.000 | 5.000 | 4.520 | 4.650 | 13,545 | -0.22(-4.52%) |
Nov 14, 2022 | 4.990 | 4.990 | 4.870 | 4.870 | 4,829 | +0.15(+3.18%) |
Nov 11, 2022 | 4.700 | 4.770 | 4.520 | 4.720 | 28,279 | +0.14(+3.06%) |
Nov 10, 2022 | 4.840 | 4.840 | 4.500 | 4.580 | 6,561 | -0.26(-5.37%) |
Nov 09, 2022 | 4.806 | 4.840 | 4.806 | 4.840 | 1,068 | +0.08(+1.79%) |
Nov 08, 2022 | 4.780 | 4.780 | 4.690 | 4.755 | 1,199 | -0.04(-0.73%) |
Nov 07, 2022 | 4.790 | 4.890 | 4.750 | 4.790 | 79,327 | -0.12(-2.44%) |
Nov 04, 2022 | 5.200 | 5.200 | 4.900 | 4.910 | 6,150 | -0.03(-0.61%) |
Nov 03, 2022 | 4.960 | 4.970 | 4.935 | 4.940 | 2,976 | +0.00(+0.00%) |
Nov 02, 2022 | 5.020 | 5.130 | 4.813 | 4.940 | 12,679 | -0.12(-2.37%) |
Nov 01, 2022 | 5.480 | 5.480 | 5.000 | 5.060 | 54,767 | -0.44(-8.00%) |
Oct 31, 2022 | 5.255 | 5.500 | 5.235 | 5.500 | 11,692 | +0.02(+0.36%) |
Oct 28, 2022 | 5.340 | 5.490 | 5.028 | 5.480 | 4,121 | +0.08(+1.46%) |
Oct 27, 2022 | 5.460 | 5.500 | 5.110 | 5.401 | 55,059 | +0.00(+0.02%) |
Oct 26, 2022 | 5.340 | 5.500 | 5.330 | 5.400 | 6,270 | +0.13(+2.47%) |
Oct 25, 2022 | 5.490 | 5.500 | 5.260 | 5.270 | 12,696 | -0.15(-2.77%) |
Oct 24, 2022 | 5.440 | 5.450 | 5.390 | 5.420 | 7,015 | -0.03(-0.55%) |
Oct 21, 2022 | 5.360 | 5.450 | 5.340 | 5.450 | 10,070 | +0.04(+0.74%) |
Oct 20, 2022 | 5.410 | 5.450 | 5.270 | 5.410 | 7,857 | -0.04(-0.73%) |
Oct 19, 2022 | 5.410 | 5.500 | 5.375 | 5.450 | 11,342 | +0.04(+0.74%) |
Oct 18, 2022 | 5.420 | 5.520 | 5.267 | 5.410 | 9,917 | +0.11(+2.08%) |
Oct 17, 2022 | 5.320 | 5.500 | 5.300 | 5.300 | 27,271 | -0.05(-0.93%) |
Oct 14, 2022 | 5.340 | 5.350 | 5.260 | 5.350 | 3,381 | -0.02(-0.37%) |
Oct 13, 2022 | 5.410 | 5.430 | 5.370 | 5.370 | 5,378 | -0.08(-1.47%) |
Oct 12, 2022 | 5.370 | 5.450 | 5.360 | 5.450 | 4,103 | -0.02(-0.37%) |
Oct 11, 2022 | 5.500 | 5.500 | 5.450 | 5.470 | 2,325 | -0.00(-0.05%) |
Oct 10, 2022 | 5.364 | 5.473 | 5.364 | 5.473 | 923 | +0.08(+1.57%) |
Oct 07, 2022 | 5.415 | 5.415 | 5.388 | 5.388 | 3,759 | -0.06(-1.14%) |
Oct 06, 2022 | 5.500 | 5.540 | 5.400 | 5.450 | 11,539 | -0.10(-1.80%) |
Oct 05, 2022 | 5.559 | 5.560 | 5.358 | 5.550 | 7,891 | -0.03(-0.54%) |
Oct 04, 2022 | 5.435 | 5.580 | 5.347 | 5.580 | 18,455 | +0.11(+2.01%) |
Oct 03, 2022 | 5.290 | 5.500 | 5.290 | 5.470 | 31,135 | +0.22(+4.19%) |
Sep 30, 2022 | 5.410 | 5.480 | 5.250 | 5.250 | 3,714 | -0.21(-3.85%) |
Sep 29, 2022 | 5.360 | 5.490 | 5.360 | 5.460 | 9,177 | +0.02(+0.46%) |
Sep 28, 2022 | 5.460 | 5.460 | 5.350 | 5.435 | 2,530 | +0.07(+1.21%) |
Sep 27, 2022 | 5.520 | 5.520 | 5.360 | 5.370 | 2,200 | -0.12(-2.19%) |
Sep 26, 2022 | 5.530 | 5.530 | 5.380 | 5.490 | 1,315 | -0.00(-0.09%) |
Sep 23, 2022 | 5.366 | 5.500 | 5.270 | 5.495 | 25,024 | -0.04(-0.81%) |
Sep 22, 2022 | 5.470 | 5.540 | 5.350 | 5.540 | 35,827 | +0.12(+2.21%) |
Sep 21, 2022 | 5.400 | 5.450 | 5.360 | 5.420 | 15,406 | +0.02(+0.37%) |
Sep 20, 2022 | 5.420 | 5.420 | 5.260 | 5.400 | 22,626 | -0.07(-1.28%) |
Sep 19, 2022 | 5.333 | 5.480 | 5.305 | 5.470 | 8,502 | -0.05(-0.91%) |
Sep 16, 2022 | 5.400 | 5.520 | 5.400 | 5.520 | 5,222 | +0.17(+3.18%) |
Sep 14, 2022 | 5.350 | 44 | -0.05(-0.93%) | |||
Sep 13, 2022 | 5.380 | 5.539 | 5.350 | 5.400 | 4,737 | -0.10(-1.82%) |
Sep 12, 2022 | 5.370 | 5.520 | 5.370 | 5.500 | 33,740 | +0.15(+2.80%) |
Sep 09, 2022 | 5.380 | 5.440 | 5.350 | 5.350 | 981 | -0.10(-1.83%) |
Sep 08, 2022 | 5.420 | 5.460 | 5.390 | 5.450 | 2,716 | +0.06(+1.11%) |
Sep 07, 2022 | 5.400 | 5.450 | 5.360 | 5.390 | 11,903 | -0.01(-0.19%) |
Sep 06, 2022 | 5.260 | 5.400 | 5.220 | 5.400 | 13,168 | +0.22(+4.25%) |
Sep 02, 2022 | 4.980 | 5.330 | 4.980 | 5.180 | 47,324 | +0.17(+3.39%) |