Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.030 | 5.190 | 4.920 | 5.120 | 155,215 | +0.07(+1.39%) |
Nov 29, 2022 | 5.180 | 5.180 | 5.010 | 5.050 | 109,501 | -0.07(-1.37%) |
Nov 28, 2022 | 5.250 | 5.350 | 5.060 | 5.120 | 107,962 | -0.18(-3.40%) |
Nov 25, 2022 | 5.040 | 5.370 | 5.040 | 5.300 | 56,108 | +0.09(+1.73%) |
Nov 23, 2022 | 5.040 | 5.277 | 4.990 | 5.210 | 124,182 | +0.17(+3.37%) |
Nov 22, 2022 | 4.940 | 5.100 | 4.940 | 5.040 | 74,707 | +0.04(+0.80%) |
Nov 21, 2022 | 4.910 | 5.090 | 4.900 | 5.000 | 82,226 | +0.07(+1.42%) |
Nov 18, 2022 | 5.110 | 5.130 | 4.760 | 4.930 | 376,106 | -0.14(-2.76%) |
Nov 17, 2022 | 5.000 | 5.120 | 4.730 | 5.070 | 287,065 | +0.00(+0.00%) |
Nov 16, 2022 | 5.340 | 5.340 | 5.020 | 5.070 | 185,660 | -0.27(-5.06%) |
Nov 15, 2022 | 5.240 | 5.470 | 5.210 | 5.340 | 155,546 | +0.07(+1.33%) |
Nov 14, 2022 | 5.530 | 5.610 | 5.260 | 5.270 | 171,985 | -0.35(-6.23%) |
Nov 11, 2022 | 5.330 | 5.870 | 5.320 | 5.620 | 367,358 | +0.30(+5.64%) |
Nov 10, 2022 | 4.070 | 5.390 | 4.020 | 5.320 | 648,604 | +1.48(+38.54%) |
Nov 09, 2022 | 4.080 | 4.120 | 3.790 | 3.840 | 377,405 | -0.28(-6.80%) |
Nov 08, 2022 | 4.250 | 4.300 | 4.080 | 4.120 | 152,059 | -0.11(-2.60%) |
Nov 07, 2022 | 4.380 | 4.430 | 4.220 | 4.230 | 308,875 | -0.15(-3.42%) |
Nov 04, 2022 | 4.560 | 4.560 | 4.320 | 4.380 | 163,835 | -0.14(-3.10%) |
Nov 03, 2022 | 4.860 | 4.860 | 4.490 | 4.520 | 124,255 | -0.36(-7.38%) |
Nov 02, 2022 | 5.110 | 5.190 | 4.880 | 4.880 | 64,817 | -0.21(-4.13%) |
Nov 01, 2022 | 5.130 | 5.150 | 5.017 | 5.090 | 95,888 | +0.04(+0.79%) |
Oct 31, 2022 | 4.790 | 5.070 | 4.620 | 5.050 | 241,824 | +0.19(+3.91%) |
Oct 28, 2022 | 4.840 | 4.900 | 4.700 | 4.860 | 359,443 | +0.07(+1.46%) |
Oct 27, 2022 | 4.960 | 5.040 | 4.790 | 4.790 | 210,365 | -0.09(-1.84%) |
Oct 26, 2022 | 4.830 | 5.040 | 4.830 | 4.880 | 184,221 | +0.05(+1.04%) |
Oct 25, 2022 | 4.510 | 4.880 | 4.510 | 4.830 | 404,887 | +0.32(+7.10%) |
Oct 24, 2022 | 4.540 | 4.590 | 4.472 | 4.510 | 162,694 | -0.05(-1.10%) |
Oct 21, 2022 | 4.590 | 4.666 | 4.490 | 4.560 | 76,519 | +0.01(+0.22%) |
Oct 20, 2022 | 4.500 | 4.616 | 4.440 | 4.550 | 82,883 | +0.02(+0.44%) |
Oct 19, 2022 | 4.570 | 4.680 | 4.490 | 4.530 | 56,505 | -0.10(-2.16%) |
Oct 18, 2022 | 4.660 | 4.719 | 4.560 | 4.630 | 38,446 | +0.09(+1.98%) |
Oct 17, 2022 | 4.420 | 4.590 | 4.420 | 4.540 | 85,427 | +0.14(+3.18%) |
Oct 14, 2022 | 4.620 | 4.620 | 4.330 | 4.400 | 96,770 | -0.17(-3.72%) |
Oct 13, 2022 | 4.460 | 4.590 | 4.360 | 4.570 | 145,508 | -0.01(-0.22%) |
Oct 12, 2022 | 4.520 | 4.650 | 4.510 | 4.580 | 79,649 | +0.02(+0.44%) |
Oct 11, 2022 | 4.600 | 4.690 | 4.525 | 4.560 | 71,566 | -0.09(-1.94%) |
Oct 10, 2022 | 4.860 | 4.950 | 4.650 | 4.650 | 57,264 | -0.22(-4.52%) |
Oct 07, 2022 | 5.050 | 5.140 | 4.845 | 4.870 | 71,803 | -0.21(-4.13%) |
Oct 06, 2022 | 4.980 | 5.200 | 4.980 | 5.080 | 45,874 | +0.03(+0.59%) |
Oct 05, 2022 | 5.050 | 5.150 | 4.970 | 5.050 | 114,219 | -0.08(-1.56%) |
Oct 04, 2022 | 5.070 | 5.180 | 5.067 | 5.130 | 101,700 | +0.15(+3.01%) |
Oct 03, 2022 | 4.970 | 5.140 | 4.930 | 4.980 | 175,609 | +0.17(+3.53%) |
Sep 30, 2022 | 4.790 | 4.980 | 4.770 | 4.810 | 137,808 | -0.02(-0.41%) |
Sep 29, 2022 | 4.960 | 5.025 | 4.750 | 4.830 | 139,349 | -0.14(-2.82%) |
Sep 28, 2022 | 4.890 | 5.060 | 4.830 | 4.970 | 222,486 | +0.18(+3.76%) |
Sep 27, 2022 | 4.640 | 4.840 | 4.600 | 4.790 | 163,875 | +0.20(+4.36%) |
Sep 26, 2022 | 4.650 | 4.770 | 4.580 | 4.590 | 114,608 | -0.13(-2.75%) |
Sep 23, 2022 | 4.930 | 4.930 | 4.640 | 4.720 | 244,687 | -0.12(-2.48%) |
Sep 22, 2022 | 4.870 | 4.910 | 4.755 | 4.840 | 159,659 | -0.06(-1.22%) |
Sep 21, 2022 | 5.140 | 5.140 | 4.890 | 4.900 | 224,699 | -0.20(-3.92%) |
Sep 20, 2022 | 5.110 | 5.310 | 5.030 | 5.100 | 95,434 | -0.05(-0.97%) |
Sep 19, 2022 | 5.220 | 5.250 | 5.080 | 5.150 | 238,760 | -0.17(-3.20%) |
Sep 16, 2022 | 5.410 | 5.410 | 5.140 | 5.320 | 605,692 | -0.16(-2.92%) |
Sep 15, 2022 | 5.600 | 5.670 | 5.430 | 5.480 | 178,451 | -0.12(-2.14%) |
Sep 14, 2022 | 5.630 | 5.740 | 5.570 | 5.600 | 146,131 | -0.11(-1.93%) |
Sep 13, 2022 | 5.610 | 6.050 | 5.570 | 5.710 | 151,650 | +0.08(+1.42%) |
Sep 12, 2022 | 5.810 | 5.825 | 5.620 | 5.630 | 145,394 | -0.11(-1.92%) |
Sep 09, 2022 | 5.900 | 5.900 | 5.740 | 5.740 | 123,180 | -0.07(-1.20%) |
Sep 08, 2022 | 5.910 | 5.930 | 5.800 | 5.810 | 141,804 | -0.21(-3.49%) |
Sep 07, 2022 | 6.050 | 6.140 | 5.960 | 6.020 | 180,451 | -0.03(-0.50%) |
Sep 06, 2022 | 6.090 | 6.150 | 6.012 | 6.050 | 163,214 | -0.03(-0.49%) |
Sep 02, 2022 | 5.900 | 6.160 | 5.740 | 6.080 | 139,609 | +0.23(+3.93%) |