Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.090 | 5.370 | 5.010 | 5.310 | 150,760 | +0.21(+4.12%) |
Nov 29, 2022 | 5.140 | 5.220 | 5.090 | 5.100 | 82,776 | -0.07(-1.35%) |
Nov 28, 2022 | 5.300 | 5.331 | 5.140 | 5.170 | 77,591 | -0.21(-3.90%) |
Nov 25, 2022 | 5.480 | 5.480 | 5.340 | 5.380 | 69,729 | -0.09(-1.65%) |
Nov 23, 2022 | 5.320 | 5.560 | 5.320 | 5.470 | 130,246 | +0.15(+2.82%) |
Nov 22, 2022 | 5.220 | 5.330 | 5.110 | 5.320 | 199,691 | +0.11(+2.11%) |
Nov 21, 2022 | 5.310 | 5.310 | 5.131 | 5.210 | 123,498 | -0.10(-1.88%) |
Nov 18, 2022 | 5.270 | 5.350 | 5.210 | 5.310 | 175,182 | +0.17(+3.31%) |
Nov 17, 2022 | 4.970 | 5.150 | 4.941 | 5.140 | 91,974 | +0.07(+1.38%) |
Nov 16, 2022 | 5.170 | 5.180 | 5.017 | 5.070 | 122,094 | -0.18(-3.43%) |
Nov 15, 2022 | 5.260 | 5.390 | 5.195 | 5.250 | 215,660 | +0.13(+2.54%) |
Nov 14, 2022 | 5.270 | 5.380 | 5.110 | 5.120 | 204,204 | -0.17(-3.21%) |
Nov 11, 2022 | 5.290 | 5.440 | 5.190 | 5.290 | 301,249 | +0.04(+0.76%) |
Nov 10, 2022 | 5.230 | 5.300 | 5.135 | 5.250 | 270,314 | +0.26(+5.21%) |
Nov 09, 2022 | 5.050 | 5.059 | 4.965 | 4.990 | 254,014 | -0.08(-1.58%) |
Nov 08, 2022 | 5.010 | 5.130 | 5.010 | 5.070 | 186,241 | +0.11(+2.22%) |
Nov 07, 2022 | 4.910 | 5.000 | 4.845 | 4.960 | 208,358 | +0.05(+1.02%) |
Nov 04, 2022 | 4.750 | 4.920 | 4.680 | 4.910 | 265,673 | +0.21(+4.47%) |
Nov 03, 2022 | 4.700 | 4.755 | 4.630 | 4.700 | 230,793 | -0.07(-1.47%) |
Nov 02, 2022 | 4.750 | 4.905 | 4.660 | 4.770 | 486,079 | +0.05(+1.06%) |
Nov 01, 2022 | 4.570 | 4.810 | 4.570 | 4.720 | 408,538 | +0.18(+3.96%) |
Oct 31, 2022 | 4.520 | 4.660 | 4.520 | 4.540 | 168,236 | -0.06(-1.30%) |
Oct 28, 2022 | 4.690 | 4.810 | 4.470 | 4.600 | 497,736 | +0.09(+2.00%) |
Oct 27, 2022 | 4.580 | 4.600 | 4.440 | 4.510 | 324,336 | +0.01(+0.22%) |
Oct 26, 2022 | 4.410 | 4.680 | 4.370 | 4.500 | 238,155 | +0.09(+2.04%) |
Oct 25, 2022 | 4.300 | 4.500 | 4.300 | 4.410 | 326,277 | +0.11(+2.56%) |
Oct 24, 2022 | 4.390 | 4.390 | 4.260 | 4.300 | 248,859 | -0.10(-2.27%) |
Oct 21, 2022 | 4.340 | 4.430 | 4.263 | 4.400 | 209,570 | +0.06(+1.38%) |
Oct 20, 2022 | 4.280 | 4.520 | 4.260 | 4.340 | 228,655 | +0.02(+0.46%) |
Oct 19, 2022 | 4.330 | 4.365 | 4.230 | 4.320 | 181,810 | -0.05(-1.14%) |
Oct 18, 2022 | 4.440 | 4.605 | 4.280 | 4.370 | 298,522 | +0.03(+0.58%) |
Oct 17, 2022 | 4.300 | 4.485 | 4.250 | 4.345 | 297,841 | +0.04(+1.05%) |
Oct 14, 2022 | 4.550 | 4.570 | 4.290 | 4.300 | 287,457 | -0.25(-5.49%) |
Oct 13, 2022 | 4.300 | 4.570 | 4.170 | 4.550 | 276,893 | +0.22(+5.08%) |
Oct 12, 2022 | 4.540 | 4.540 | 4.320 | 4.330 | 378,386 | -0.26(-5.66%) |
Oct 11, 2022 | 4.600 | 4.710 | 4.430 | 4.590 | 393,694 | -0.03(-0.65%) |
Oct 10, 2022 | 5.110 | 5.150 | 4.610 | 4.620 | 784,744 | -0.51(-9.94%) |
Oct 07, 2022 | 5.250 | 5.335 | 5.100 | 5.130 | 360,501 | -0.19(-3.57%) |
Oct 06, 2022 | 5.300 | 5.489 | 5.240 | 5.320 | 362,245 | -0.02(-0.37%) |
Oct 05, 2022 | 5.530 | 5.575 | 5.250 | 5.340 | 654,166 | -0.19(-3.44%) |
Oct 04, 2022 | 6.240 | 6.260 | 5.365 | 5.530 | 1,623,403 | -1.48(-21.11%) |
Oct 03, 2022 | 6.870 | 7.120 | 6.790 | 7.010 | 200,913 | +0.31(+4.63%) |
Sep 30, 2022 | 6.790 | 6.940 | 6.690 | 6.700 | 140,827 | -0.10(-1.47%) |
Sep 29, 2022 | 6.850 | 6.910 | 6.680 | 6.800 | 112,383 | -0.20(-2.86%) |
Sep 28, 2022 | 6.870 | 7.070 | 6.780 | 7.000 | 174,199 | +0.18(+2.64%) |
Sep 27, 2022 | 6.690 | 6.950 | 6.690 | 6.820 | 259,703 | +0.21(+3.18%) |
Sep 26, 2022 | 6.630 | 6.890 | 6.540 | 6.610 | 212,097 | -0.14(-2.07%) |
Sep 23, 2022 | 7.060 | 7.072 | 6.690 | 6.750 | 343,278 | -0.39(-5.46%) |
Sep 22, 2022 | 7.190 | 7.290 | 7.020 | 7.140 | 268,753 | -0.14(-1.92%) |
Sep 21, 2022 | 7.620 | 7.710 | 7.260 | 7.280 | 493,866 | -0.46(-5.94%) |
Sep 20, 2022 | 7.650 | 7.820 | 7.542 | 7.740 | 212,928 | -0.01(-0.13%) |
Sep 19, 2022 | 7.630 | 7.770 | 7.570 | 7.750 | 246,397 | -0.03(-0.39%) |
Sep 16, 2022 | 7.810 | 7.810 | 7.510 | 7.780 | 350,640 | -0.12(-1.52%) |
Sep 15, 2022 | 8.070 | 8.100 | 7.860 | 7.900 | 158,812 | -0.22(-2.71%) |
Sep 14, 2022 | 8.200 | 8.260 | 7.970 | 8.120 | 262,801 | -0.07(-0.85%) |
Sep 13, 2022 | 8.470 | 8.610 | 8.180 | 8.190 | 239,305 | -0.49(-5.65%) |
Sep 12, 2022 | 8.730 | 8.820 | 8.530 | 8.680 | 383,323 | +0.03(+0.35%) |
Sep 09, 2022 | 8.460 | 8.790 | 8.420 | 8.650 | 255,098 | +0.27(+3.22%) |
Sep 08, 2022 | 8.140 | 8.480 | 8.016 | 8.380 | 220,596 | +0.11(+1.33%) |
Sep 07, 2022 | 8.050 | 8.340 | 7.955 | 8.270 | 201,181 | +0.27(+3.37%) |
Sep 06, 2022 | 8.250 | 8.300 | 7.895 | 8.000 | 290,907 | -0.33(-3.96%) |
Sep 02, 2022 | 8.690 | 8.690 | 8.220 | 8.330 | 183,551 | -0.28(-3.25%) |