Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.340 | 5.580 | 5.260 | 5.500 | 281,049 | +0.28(+5.36%) |
Nov 29, 2022 | 5.070 | 5.291 | 5.020 | 5.220 | 149,259 | +0.19(+3.78%) |
Nov 28, 2022 | 5.230 | 5.230 | 5.000 | 5.030 | 149,012 | -0.15(-2.90%) |
Nov 25, 2022 | 5.250 | 5.270 | 5.100 | 5.180 | 41,895 | -0.01(-0.19%) |
Nov 23, 2022 | 5.030 | 5.220 | 4.980 | 5.190 | 84,086 | +0.13(+2.57%) |
Nov 22, 2022 | 4.880 | 5.100 | 4.830 | 5.060 | 132,162 | +0.32(+6.75%) |
Nov 21, 2022 | 4.950 | 4.970 | 4.720 | 4.740 | 103,659 | -0.22(-4.44%) |
Nov 18, 2022 | 4.900 | 5.000 | 4.820 | 4.960 | 60,066 | +0.01(+0.20%) |
Nov 17, 2022 | 4.900 | 4.960 | 4.770 | 4.950 | 115,623 | +0.01(+0.20%) |
Nov 16, 2022 | 5.050 | 5.056 | 4.900 | 4.940 | 89,686 | -0.04(-0.80%) |
Nov 15, 2022 | 5.260 | 5.260 | 4.930 | 4.980 | 106,222 | -0.24(-4.60%) |
Nov 14, 2022 | 5.280 | 5.290 | 5.100 | 5.220 | 106,719 | +0.01(+0.19%) |
Nov 11, 2022 | 5.200 | 5.340 | 5.120 | 5.210 | 136,284 | +0.00(+0.00%) |
Nov 10, 2022 | 5.000 | 5.280 | 4.960 | 5.210 | 319,934 | +0.35(+7.20%) |
Nov 09, 2022 | 4.950 | 4.970 | 4.710 | 4.860 | 114,574 | -0.08(-1.62%) |
Nov 08, 2022 | 4.650 | 4.990 | 4.630 | 4.940 | 252,896 | +0.37(+8.10%) |
Nov 07, 2022 | 4.720 | 4.769 | 4.510 | 4.570 | 174,638 | -0.14(-2.97%) |
Nov 04, 2022 | 4.630 | 4.720 | 4.450 | 4.710 | 191,812 | +0.32(+7.29%) |
Nov 03, 2022 | 4.380 | 4.560 | 4.320 | 4.390 | 129,505 | -0.09(-2.01%) |
Nov 02, 2022 | 4.890 | 4.890 | 4.450 | 4.480 | 163,282 | -0.31(-6.47%) |
Nov 01, 2022 | 4.840 | 5.000 | 4.680 | 4.790 | 152,143 | +0.20(+4.36%) |
Oct 31, 2022 | 4.610 | 4.680 | 4.518 | 4.590 | 91,071 | +0.00(+0.00%) |
Oct 28, 2022 | 4.540 | 4.590 | 4.420 | 4.590 | 139,198 | +0.01(+0.22%) |
Oct 27, 2022 | 4.930 | 4.930 | 4.540 | 4.580 | 171,127 | -0.28(-5.76%) |
Oct 26, 2022 | 4.810 | 5.048 | 4.800 | 4.860 | 265,618 | +0.11(+2.32%) |
Oct 25, 2022 | 4.590 | 4.870 | 4.570 | 4.750 | 248,463 | +0.12(+2.59%) |
Oct 24, 2022 | 4.770 | 4.799 | 4.485 | 4.630 | 321,701 | -0.04(-0.86%) |
Oct 21, 2022 | 4.270 | 4.690 | 4.200 | 4.670 | 796,220 | +0.65(+16.17%) |
Oct 20, 2022 | 3.940 | 4.090 | 3.880 | 4.020 | 152,673 | +0.11(+2.81%) |
Oct 19, 2022 | 3.860 | 3.970 | 3.810 | 3.910 | 93,275 | -0.03(-0.76%) |
Oct 18, 2022 | 4.000 | 4.000 | 3.780 | 3.940 | 125,726 | +0.01(+0.25%) |
Oct 17, 2022 | 3.950 | 4.010 | 3.845 | 3.930 | 179,819 | +0.20(+5.36%) |
Oct 14, 2022 | 3.880 | 3.890 | 3.700 | 3.730 | 110,566 | -0.20(-5.09%) |
Oct 13, 2022 | 3.820 | 4.020 | 3.750 | 3.930 | 78,573 | -0.07(-1.75%) |
Oct 12, 2022 | 3.860 | 4.000 | 3.840 | 4.000 | 73,612 | +0.16(+4.17%) |
Oct 11, 2022 | 3.900 | 4.050 | 3.820 | 3.840 | 137,892 | +0.00(+0.00%) |
Oct 10, 2022 | 3.860 | 3.980 | 3.820 | 3.840 | 124,864 | -0.11(-2.78%) |
Oct 07, 2022 | 4.100 | 4.140 | 3.900 | 3.950 | 190,136 | -0.24(-5.73%) |
Oct 06, 2022 | 4.200 | 4.217 | 4.020 | 4.190 | 103,868 | -0.01(-0.24%) |
Oct 05, 2022 | 4.090 | 4.230 | 4.000 | 4.200 | 137,898 | +0.01(+0.24%) |
Oct 04, 2022 | 4.440 | 4.440 | 4.150 | 4.190 | 195,565 | -0.08(-1.87%) |
Oct 03, 2022 | 3.920 | 4.270 | 3.890 | 4.270 | 245,298 | +0.39(+10.05%) |
Sep 30, 2022 | 3.710 | 4.058 | 3.700 | 3.880 | 202,212 | +0.17(+4.58%) |
Sep 29, 2022 | 3.740 | 3.760 | 3.620 | 3.710 | 91,168 | -0.08(-2.11%) |
Sep 28, 2022 | 3.490 | 3.790 | 3.490 | 3.790 | 198,267 | +0.34(+9.86%) |
Sep 27, 2022 | 3.480 | 3.590 | 3.440 | 3.450 | 131,445 | +0.03(+0.88%) |
Sep 26, 2022 | 3.520 | 3.640 | 3.420 | 3.420 | 202,829 | -0.17(-4.74%) |
Sep 23, 2022 | 3.800 | 3.800 | 3.520 | 3.590 | 298,900 | -0.27(-6.99%) |
Sep 22, 2022 | 3.890 | 3.950 | 3.772 | 3.860 | 100,118 | -0.02(-0.52%) |
Sep 21, 2022 | 3.850 | 4.035 | 3.810 | 3.880 | 129,825 | +0.03(+0.78%) |
Sep 20, 2022 | 3.880 | 3.920 | 3.750 | 3.850 | 151,435 | -0.08(-2.04%) |
Sep 19, 2022 | 3.750 | 3.950 | 3.730 | 3.930 | 181,348 | +0.15(+3.97%) |
Sep 16, 2022 | 3.860 | 4.020 | 3.750 | 3.780 | 406,202 | -0.12(-3.08%) |
Sep 15, 2022 | 4.030 | 4.071 | 3.870 | 3.900 | 234,348 | -0.13(-3.23%) |
Sep 14, 2022 | 4.070 | 4.090 | 3.980 | 4.030 | 107,503 | +0.05(+1.26%) |
Sep 13, 2022 | 4.070 | 4.110 | 3.980 | 3.980 | 156,471 | -0.16(-3.86%) |
Sep 12, 2022 | 4.210 | 4.350 | 4.140 | 4.140 | 222,206 | -0.07(-1.66%) |
Sep 09, 2022 | 4.100 | 4.220 | 4.080 | 4.210 | 136,979 | +0.13(+3.19%) |
Sep 08, 2022 | 4.120 | 4.130 | 3.983 | 4.080 | 102,610 | -0.04(-0.97%) |
Sep 07, 2022 | 4.010 | 4.190 | 4.000 | 4.120 | 145,672 | +0.08(+1.98%) |
Sep 06, 2022 | 4.050 | 4.150 | 4.040 | 4.040 | 98,947 | +0.01(+0.25%) |
Sep 02, 2022 | 4.010 | 4.168 | 3.970 | 4.030 | 115,584 | +0.08(+2.03%) |