Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.313 | 5.552 | 5.233 | 5.472 | 282,480 | +0.28(+5.36%) |
Nov 29, 2022 | 5.044 | 5.264 | 4.995 | 5.194 | 150,019 | +0.19(+3.78%) |
Nov 28, 2022 | 5.204 | 5.204 | 4.975 | 5.005 | 149,770 | -0.15(-2.90%) |
Nov 25, 2022 | 5.223 | 5.243 | 5.074 | 5.154 | 42,108 | -0.01(-0.19%) |
Nov 23, 2022 | 5.005 | 5.194 | 4.955 | 5.164 | 84,514 | +0.13(+2.57%) |
Nov 22, 2022 | 4.855 | 5.074 | 4.806 | 5.034 | 132,834 | +0.32(+6.75%) |
Nov 21, 2022 | 4.925 | 4.945 | 4.696 | 4.716 | 104,186 | -0.22(-4.44%) |
Nov 18, 2022 | 4.875 | 4.975 | 4.796 | 4.935 | 60,371 | +0.01(+0.20%) |
Nov 17, 2022 | 4.875 | 4.935 | 4.746 | 4.925 | 116,211 | +0.01(+0.20%) |
Nov 16, 2022 | 5.024 | 5.030 | 4.875 | 4.915 | 90,142 | -0.04(-0.80%) |
Nov 15, 2022 | 5.233 | 5.233 | 4.905 | 4.955 | 106,762 | -0.24(-4.60%) |
Nov 14, 2022 | 5.253 | 5.263 | 5.074 | 5.194 | 107,262 | +0.01(+0.19%) |
Nov 11, 2022 | 5.174 | 5.313 | 5.094 | 5.184 | 136,977 | +0.00(+0.00%) |
Nov 10, 2022 | 4.975 | 5.253 | 4.935 | 5.184 | 321,563 | +0.35(+7.20%) |
Nov 09, 2022 | 4.925 | 4.945 | 4.686 | 4.835 | 115,157 | -0.08(-1.62%) |
Nov 08, 2022 | 4.626 | 4.965 | 4.607 | 4.915 | 254,183 | +0.37(+8.10%) |
Nov 07, 2022 | 4.696 | 4.745 | 4.487 | 4.547 | 175,527 | -0.14(-2.97%) |
Nov 04, 2022 | 4.607 | 4.696 | 4.427 | 4.686 | 192,788 | +0.32(+7.29%) |
Nov 03, 2022 | 4.358 | 4.537 | 4.298 | 4.368 | 130,164 | -0.09(-2.01%) |
Nov 02, 2022 | 4.865 | 4.865 | 4.427 | 4.457 | 164,113 | -0.31(-6.47%) |
Nov 01, 2022 | 4.815 | 4.975 | 4.656 | 4.766 | 152,917 | +0.20(+4.36%) |
Oct 31, 2022 | 4.587 | 4.656 | 4.495 | 4.567 | 91,534 | +0.00(+0.00%) |
Oct 28, 2022 | 4.517 | 4.567 | 4.398 | 4.567 | 139,906 | +0.01(+0.22%) |
Oct 27, 2022 | 4.905 | 4.905 | 4.517 | 4.557 | 171,998 | -0.28(-5.76%) |
Oct 26, 2022 | 4.786 | 5.023 | 4.776 | 4.835 | 266,970 | +0.11(+2.32%) |
Oct 25, 2022 | 4.567 | 4.845 | 4.547 | 4.726 | 249,728 | +0.12(+2.59%) |
Oct 24, 2022 | 4.746 | 4.775 | 4.462 | 4.607 | 323,339 | -0.04(-0.86%) |
Oct 21, 2022 | 4.248 | 4.666 | 4.179 | 4.646 | 800,274 | +0.65(+16.17%) |
Oct 20, 2022 | 3.920 | 4.069 | 3.860 | 4.000 | 153,450 | +0.11(+2.81%) |
Oct 19, 2022 | 3.840 | 3.950 | 3.791 | 3.890 | 93,749 | -0.03(-0.76%) |
Oct 18, 2022 | 3.980 | 3.980 | 3.761 | 3.920 | 126,366 | +0.01(+0.25%) |
Oct 17, 2022 | 3.930 | 3.990 | 3.826 | 3.910 | 180,734 | +0.20(+5.36%) |
Oct 14, 2022 | 3.860 | 3.870 | 3.681 | 3.711 | 111,128 | -0.20(-5.09%) |
Oct 13, 2022 | 3.801 | 4.000 | 3.731 | 3.910 | 78,973 | -0.07(-1.75%) |
Oct 12, 2022 | 3.840 | 3.980 | 3.821 | 3.980 | 73,986 | +0.16(+4.17%) |
Oct 11, 2022 | 3.880 | 4.029 | 3.801 | 3.821 | 138,594 | +0.00(+0.00%) |
Oct 10, 2022 | 3.840 | 3.960 | 3.801 | 3.821 | 125,499 | -0.11(-2.78%) |
Oct 07, 2022 | 4.079 | 4.119 | 3.880 | 3.930 | 191,104 | -0.24(-5.73%) |
Oct 06, 2022 | 4.179 | 4.196 | 4.000 | 4.169 | 104,396 | -0.01(-0.24%) |
Oct 05, 2022 | 4.069 | 4.209 | 3.980 | 4.179 | 138,600 | +0.01(+0.24%) |
Oct 04, 2022 | 4.418 | 4.418 | 4.129 | 4.169 | 196,560 | -0.08(-1.87%) |
Oct 03, 2022 | 3.900 | 4.248 | 3.870 | 4.248 | 246,547 | +0.39(+10.05%) |
Sep 30, 2022 | 3.691 | 4.037 | 3.681 | 3.860 | 203,241 | +0.17(+4.58%) |
Sep 29, 2022 | 3.721 | 3.741 | 3.602 | 3.691 | 91,632 | -0.08(-2.11%) |
Sep 28, 2022 | 3.472 | 3.771 | 3.472 | 3.771 | 199,276 | +0.34(+9.86%) |
Sep 27, 2022 | 3.462 | 3.572 | 3.423 | 3.433 | 132,114 | +0.03(+0.88%) |
Sep 26, 2022 | 3.502 | 3.622 | 3.403 | 3.403 | 203,861 | -0.17(-4.74%) |
Sep 23, 2022 | 3.781 | 3.781 | 3.502 | 3.572 | 300,421 | -0.27(-6.99%) |
Sep 22, 2022 | 3.870 | 3.929 | 3.753 | 3.840 | 100,627 | -0.02(-0.52%) |
Sep 21, 2022 | 3.830 | 4.014 | 3.791 | 3.860 | 130,486 | +0.03(+0.78%) |
Sep 20, 2022 | 3.860 | 3.900 | 3.731 | 3.830 | 152,206 | -0.08(-2.04%) |
Sep 19, 2022 | 3.731 | 3.930 | 3.711 | 3.910 | 182,271 | +0.15(+3.97%) |
Sep 16, 2022 | 3.840 | 4.000 | 3.731 | 3.761 | 408,270 | -0.12(-3.08%) |
Sep 15, 2022 | 4.010 | 4.050 | 3.850 | 3.880 | 235,541 | -0.13(-3.23%) |
Sep 14, 2022 | 4.049 | 4.069 | 3.960 | 4.010 | 108,050 | +0.05(+1.26%) |
Sep 13, 2022 | 4.049 | 4.089 | 3.960 | 3.960 | 157,267 | -0.16(-3.86%) |
Sep 12, 2022 | 4.189 | 4.328 | 4.119 | 4.119 | 223,337 | -0.07(-1.66%) |
Sep 09, 2022 | 4.079 | 4.199 | 4.059 | 4.189 | 137,676 | +0.13(+3.19%) |
Sep 08, 2022 | 4.099 | 4.109 | 3.963 | 4.059 | 103,132 | -0.04(-0.97%) |
Sep 07, 2022 | 3.990 | 4.169 | 3.980 | 4.099 | 146,413 | +0.08(+1.98%) |
Sep 06, 2022 | 4.029 | 4.129 | 4.020 | 4.020 | 99,450 | +0.01(+0.25%) |
Sep 02, 2022 | 3.990 | 4.147 | 3.950 | 4.010 | 116,172 | +0.08(+2.03%) |