Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.030 | 5.370 | 4.000 | 5.074 | 99,305 | +1.05(+26.22%) |
Nov 29, 2022 | 4.000 | 4.388 | 4.000 | 4.020 | 21,197 | -0.03(-0.74%) |
Nov 28, 2022 | 4.740 | 4.740 | 4.000 | 4.050 | 34,675 | -0.55(-11.96%) |
Nov 25, 2022 | 4.700 | 4.800 | 4.450 | 4.600 | 34,787 | +0.20(+4.55%) |
Nov 23, 2022 | 3.850 | 4.562 | 3.850 | 4.400 | 65,800 | +0.43(+10.83%) |
Nov 22, 2022 | 3.648 | 4.000 | 3.400 | 3.970 | 57,898 | +0.42(+11.96%) |
Nov 21, 2022 | 3.530 | 3.800 | 3.360 | 3.546 | 53,887 | +0.06(+1.84%) |
Nov 18, 2022 | 3.200 | 3.640 | 3.160 | 3.482 | 39,011 | +0.28(+8.81%) |
Nov 17, 2022 | 3.220 | 3.300 | 3.082 | 3.200 | 22,581 | -0.02(-0.62%) |
Nov 16, 2022 | 3.320 | 3.398 | 3.064 | 3.220 | 15,198 | +0.10(+3.21%) |
Nov 15, 2022 | 3.260 | 3.458 | 3.120 | 3.120 | 27,754 | -0.14(-4.24%) |
Nov 14, 2022 | 3.400 | 3.400 | 3.216 | 3.258 | 18,280 | +0.02(+0.74%) |
Nov 11, 2022 | 3.600 | 3.800 | 3.102 | 3.234 | 117,252 | -0.33(-9.21%) |
Nov 10, 2022 | 3.320 | 3.758 | 3.312 | 3.562 | 29,765 | +0.18(+5.32%) |
Nov 09, 2022 | 3.650 | 3.662 | 3.382 | 3.382 | 19,177 | -0.28(-7.60%) |
Nov 08, 2022 | 3.940 | 3.960 | 3.562 | 3.660 | 45,471 | -0.33(-8.36%) |
Nov 07, 2022 | 3.956 | 4.022 | 3.802 | 3.994 | 20,147 | +0.04(+0.96%) |
Nov 04, 2022 | 3.862 | 3.980 | 3.848 | 3.956 | 11,326 | +0.04(+1.12%) |
Nov 03, 2022 | 4.004 | 4.098 | 3.860 | 3.912 | 7,520 | -0.03(-0.86%) |
Nov 02, 2022 | 4.000 | 4.200 | 3.842 | 3.946 | 15,604 | -0.05(-1.35%) |
Nov 01, 2022 | 4.100 | 4.296 | 3.900 | 4.000 | 13,632 | -0.01(-0.25%) |
Oct 31, 2022 | 4.400 | 4.400 | 4.000 | 4.010 | 25,607 | -0.13(-3.23%) |
Oct 28, 2022 | 4.300 | 4.400 | 4.048 | 4.144 | 14,980 | -0.01(-0.29%) |
Oct 27, 2022 | 4.136 | 4.300 | 4.108 | 4.156 | 9,490 | +0.02(+0.48%) |
Oct 26, 2022 | 4.200 | 4.300 | 4.040 | 4.136 | 18,380 | -0.06(-1.38%) |
Oct 25, 2022 | 4.310 | 4.396 | 4.020 | 4.194 | 23,885 | -0.12(-2.69%) |
Oct 24, 2022 | 4.400 | 4.456 | 3.958 | 4.310 | 27,211 | -0.21(-4.65%) |
Oct 21, 2022 | 4.520 | 4.800 | 4.340 | 4.520 | 15,908 | +0.06(+1.44%) |
Oct 20, 2022 | 4.244 | 4.600 | 4.220 | 4.456 | 15,605 | +0.06(+1.27%) |
Oct 19, 2022 | 4.600 | 4.800 | 4.242 | 4.400 | 41,656 | -0.08(-1.79%) |
Oct 18, 2022 | 4.400 | 4.664 | 4.200 | 4.480 | 37,150 | +0.08(+1.82%) |
Oct 17, 2022 | 4.060 | 4.596 | 4.022 | 4.400 | 11,400 | -0.06(-1.30%) |
Oct 14, 2022 | 4.490 | 4.698 | 4.318 | 4.458 | 23,298 | +0.06(+1.32%) |
Oct 13, 2022 | 4.430 | 4.430 | 4.124 | 4.400 | 10,728 | -0.09(-2.00%) |
Oct 12, 2022 | 4.400 | 4.490 | 4.208 | 4.490 | 12,394 | +0.13(+2.98%) |
Oct 11, 2022 | 4.300 | 4.490 | 4.020 | 4.360 | 22,851 | -0.08(-1.76%) |
Oct 10, 2022 | 4.456 | 4.456 | 4.100 | 4.438 | 11,688 | +0.13(+2.97%) |
Oct 07, 2022 | 4.536 | 4.658 | 4.300 | 4.310 | 24,711 | -0.23(-5.11%) |
Oct 06, 2022 | 4.600 | 4.600 | 4.200 | 4.542 | 16,654 | +0.10(+2.21%) |
Oct 05, 2022 | 4.600 | 4.700 | 4.220 | 4.444 | 35,050 | -0.32(-6.64%) |
Oct 04, 2022 | 5.400 | 5.586 | 4.620 | 4.760 | 137,769 | +0.12(+2.50%) |
Oct 03, 2022 | 5.000 | 5.466 | 4.400 | 4.644 | 41,055 | -0.48(-9.37%) |
Sep 30, 2022 | 3.886 | 5.600 | 3.884 | 5.124 | 182,161 | +1.21(+30.85%) |
Sep 29, 2022 | 4.180 | 4.180 | 3.700 | 3.916 | 16,112 | -0.08(-2.05%) |
Sep 28, 2022 | 3.800 | 4.200 | 3.800 | 3.998 | 29,984 | +0.23(+6.10%) |
Sep 27, 2022 | 3.800 | 4.200 | 3.720 | 3.768 | 27,340 | -0.08(-2.08%) |
Sep 26, 2022 | 4.000 | 4.298 | 3.820 | 3.848 | 16,170 | -0.06(-1.48%) |
Sep 23, 2022 | 4.000 | 4.440 | 3.902 | 3.906 | 24,148 | -0.12(-2.98%) |
Sep 22, 2022 | 4.600 | 4.600 | 3.900 | 4.026 | 40,664 | -0.31(-7.11%) |
Sep 21, 2022 | 4.200 | 4.404 | 4.108 | 4.334 | 11,298 | +0.09(+2.07%) |
Sep 20, 2022 | 4.424 | 4.712 | 4.100 | 4.246 | 29,010 | -0.34(-7.41%) |
Sep 19, 2022 | 4.600 | 5.000 | 4.420 | 4.586 | 35,553 | -0.32(-6.52%) |
Sep 16, 2022 | 5.202 | 5.250 | 4.620 | 4.906 | 106,301 | -0.37(-7.08%) |
Sep 15, 2022 | 5.236 | 5.354 | 5.200 | 5.280 | 13,102 | +0.08(+1.54%) |
Sep 14, 2022 | 5.256 | 5.494 | 5.200 | 5.200 | 11,560 | -0.15(-2.77%) |
Sep 13, 2022 | 5.396 | 5.466 | 5.150 | 5.348 | 36,942 | -0.25(-4.47%) |
Sep 12, 2022 | 5.600 | 5.800 | 5.200 | 5.598 | 38,274 | +0.23(+4.25%) |
Sep 09, 2022 | 5.486 | 5.486 | 5.226 | 5.370 | 19,271 | +0.07(+1.28%) |
Sep 08, 2022 | 5.516 | 5.516 | 5.178 | 5.302 | 11,295 | -0.09(-1.63%) |
Sep 07, 2022 | 5.618 | 5.618 | 5.204 | 5.390 | 20,150 | +0.19(+3.65%) |
Sep 06, 2022 | 5.420 | 5.436 | 5.100 | 5.200 | 21,164 | -0.08(-1.44%) |
Sep 02, 2022 | 5.540 | 5.540 | 5.104 | 5.276 | 14,447 | -0.12(-2.30%) |