Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.248 | 5.436 | 5.155 | 5.426 | 1,015,617 | +0.20(+3.76%) |
Nov 29, 2022 | 5.164 | 5.258 | 5.145 | 5.230 | 363,703 | +0.10(+2.01%) |
Nov 28, 2022 | 5.342 | 5.379 | 5.117 | 5.126 | 559,717 | -0.24(-4.54%) |
Nov 25, 2022 | 5.286 | 5.389 | 5.286 | 5.370 | 211,235 | +0.07(+1.24%) |
Nov 23, 2022 | 5.201 | 5.379 | 5.201 | 5.305 | 554,211 | +0.10(+1.98%) |
Nov 22, 2022 | 5.248 | 5.284 | 5.164 | 5.201 | 543,870 | -0.03(-0.54%) |
Nov 21, 2022 | 5.258 | 5.323 | 5.164 | 5.230 | 502,914 | -0.09(-1.76%) |
Nov 18, 2022 | 5.529 | 5.529 | 5.258 | 5.323 | 594,044 | -0.13(-2.41%) |
Nov 17, 2022 | 5.342 | 5.529 | 5.305 | 5.454 | 838,882 | +0.02(+0.34%) |
Nov 16, 2022 | 5.473 | 5.506 | 5.333 | 5.436 | 1,015,675 | -0.07(-1.36%) |
Nov 15, 2022 | 5.558 | 5.642 | 5.445 | 5.511 | 1,075,674 | +0.07(+1.20%) |
Nov 14, 2022 | 5.501 | 5.604 | 5.248 | 5.445 | 1,494,433 | +0.05(+0.87%) |
Nov 11, 2022 | 5.136 | 5.454 | 5.131 | 5.398 | 1,576,842 | +0.27(+5.30%) |
Nov 10, 2022 | 5.042 | 5.230 | 4.948 | 5.126 | 1,084,202 | +0.28(+5.80%) |
Nov 09, 2022 | 4.883 | 5.122 | 4.808 | 4.845 | 1,256,310 | -0.09(-1.90%) |
Nov 08, 2022 | 4.902 | 5.089 | 4.845 | 4.939 | 1,237,412 | +0.05(+0.96%) |
Nov 07, 2022 | 5.033 | 5.061 | 4.859 | 4.892 | 763,760 | -0.11(-2.25%) |
Nov 04, 2022 | 5.155 | 5.173 | 4.873 | 5.005 | 416,215 | +0.00(+0.00%) |
Nov 03, 2022 | 4.761 | 5.070 | 4.742 | 5.005 | 529,207 | +0.21(+4.30%) |
Nov 02, 2022 | 5.014 | 4.798 | 4.798 | 498,742 | -0.28(-5.54%) | |
Nov 01, 2022 | 5.239 | 5.258 | 5.051 | 5.080 | 691,904 | -0.16(-3.04%) |
Oct 31, 2022 | 4.827 | 5.295 | 4.827 | 5.239 | 1,833,484 | +0.37(+7.50%) |
Oct 28, 2022 | 4.780 | 4.902 | 4.752 | 4.873 | 428,868 | +0.06(+1.17%) |
Oct 27, 2022 | 4.939 | 4.995 | 4.798 | 4.817 | 463,112 | -0.09(-1.91%) |
Oct 26, 2022 | 4.817 | 5.070 | 4.780 | 4.911 | 703,685 | +0.04(+0.77%) |
Oct 25, 2022 | 4.508 | 4.939 | 4.508 | 4.873 | 1,512,319 | +0.39(+8.79%) |
Oct 24, 2022 | 4.639 | 4.639 | 4.428 | 4.480 | 454,917 | -0.16(-3.43%) |
Oct 21, 2022 | 4.517 | 4.653 | 4.470 | 4.639 | 371,133 | +0.09(+2.06%) |
Oct 20, 2022 | 4.508 | 4.677 | 4.508 | 4.545 | 342,735 | +0.04(+0.83%) |
Oct 19, 2022 | 4.564 | 4.700 | 4.508 | 4.508 | 446,969 | -0.13(-2.83%) |
Oct 18, 2022 | 4.742 | 4.742 | 4.578 | 4.639 | 324,339 | +0.03(+0.61%) |
Oct 17, 2022 | 4.470 | 4.686 | 4.470 | 4.611 | 1,102,692 | +0.22(+4.90%) |
Oct 14, 2022 | 4.592 | 4.658 | 4.395 | 4.395 | 747,822 | -0.15(-3.30%) |
Oct 13, 2022 | 4.349 | 4.578 | 4.255 | 4.545 | 1,119,207 | +0.08(+1.89%) |
Oct 12, 2022 | 4.386 | 4.480 | 4.311 | 4.461 | 621,669 | +0.12(+2.81%) |
Oct 11, 2022 | 4.536 | 4.583 | 4.302 | 4.339 | 1,816,874 | -0.19(-4.14%) |
Oct 10, 2022 | 4.733 | 4.779 | 4.527 | 4.527 | 770,794 | -0.26(-5.48%) |
Oct 07, 2022 | 5.548 | 5.548 | 4.770 | 4.789 | 3,928,238 | -0.66(-12.05%) |
Oct 06, 2022 | 4.545 | 5.698 | 4.396 | 5.445 | 6,279,290 | +0.89(+19.55%) |
Oct 05, 2022 | 4.592 | 4.592 | 4.442 | 4.555 | 437,895 | -0.07(-1.62%) |
Oct 04, 2022 | 4.545 | 4.667 | 4.545 | 4.630 | 952,939 | +0.14(+3.13%) |
Oct 03, 2022 | 4.395 | 4.494 | 4.292 | 4.489 | 810,870 | +0.19(+4.36%) |
Sep 30, 2022 | 4.349 | 4.452 | 4.292 | 4.302 | 677,291 | -0.07(-1.50%) |
Sep 29, 2022 | 4.545 | 4.545 | 4.349 | 4.367 | 625,646 | -0.25(-5.48%) |
Sep 28, 2022 | 4.395 | 4.630 | 4.391 | 4.620 | 829,593 | +0.20(+4.45%) |
Sep 27, 2022 | 4.405 | 4.508 | 4.330 | 4.424 | 1,000,063 | +0.09(+2.16%) |
Sep 26, 2022 | 4.499 | 4.620 | 4.320 | 4.330 | 1,256,667 | -0.11(-2.53%) |
Sep 23, 2022 | 4.508 | 4.508 | 4.391 | 4.442 | 1,179,768 | -0.12(-2.67%) |
Sep 22, 2022 | 4.808 | 4.845 | 4.555 | 4.564 | 1,087,111 | -0.27(-5.62%) |
Sep 21, 2022 | 4.930 | 4.948 | 4.770 | 4.836 | 838,476 | -0.02(-0.39%) |
Sep 20, 2022 | 4.976 | 5.022 | 4.855 | 4.855 | 932,686 | -0.20(-4.04%) |
Sep 19, 2022 | 4.910 | 5.059 | 4.883 | 5.059 | 847,219 | +0.08(+1.68%) |
Sep 16, 2022 | 5.041 | 5.050 | 4.976 | 4.976 | 827,226 | -0.17(-3.25%) |
Sep 15, 2022 | 5.162 | 5.301 | 5.134 | 5.143 | 457,337 | -0.05(-0.90%) |
Sep 14, 2022 | 5.106 | 5.199 | 5.041 | 5.189 | 582,331 | +0.08(+1.64%) |
Sep 13, 2022 | 5.301 | 5.310 | 5.096 | 5.106 | 761,343 | -0.33(-6.15%) |
Sep 12, 2022 | 5.431 | 5.520 | 5.361 | 5.441 | 523,521 | +0.02(+0.34%) |
Sep 09, 2022 | 5.292 | 5.468 | 5.282 | 5.422 | 1,499,029 | +0.19(+3.55%) |
Sep 08, 2022 | 5.096 | 5.245 | 5.087 | 5.236 | 948,503 | +0.06(+1.08%) |
Sep 07, 2022 | 5.078 | 5.180 | 5.031 | 5.180 | 1,194,102 | +0.11(+2.20%) |
Sep 06, 2022 | 5.255 | 5.320 | 5.069 | 5.069 | 1,316,730 | -0.20(-3.71%) |
Sep 02, 2022 | 5.375 | 5.385 | 5.217 | 5.264 | 822,377 | -0.02(-0.35%) |