Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.800 | 4.990 | 4.795 | 4.960 | 67,015 | +0.16(+3.33%) |
Nov 29, 2022 | 4.810 | 4.900 | 4.770 | 4.800 | 38,714 | +0.00(+0.00%) |
Nov 28, 2022 | 4.970 | 4.970 | 4.750 | 4.800 | 91,610 | -0.10(-2.04%) |
Nov 25, 2022 | 4.840 | 5.025 | 4.840 | 4.900 | 40,277 | -0.02(-0.41%) |
Nov 23, 2022 | 5.000 | 5.030 | 4.810 | 4.920 | 85,517 | -0.05(-1.01%) |
Nov 22, 2022 | 4.880 | 5.030 | 4.865 | 4.970 | 77,956 | +0.14(+2.90%) |
Nov 21, 2022 | 4.900 | 5.080 | 4.740 | 4.830 | 135,610 | -0.08(-1.63%) |
Nov 18, 2022 | 4.830 | 4.975 | 4.753 | 4.910 | 67,467 | +0.04(+0.82%) |
Nov 17, 2022 | 4.810 | 5.032 | 4.600 | 4.870 | 123,701 | -0.02(-0.41%) |
Nov 16, 2022 | 5.040 | 5.110 | 4.855 | 4.890 | 98,837 | -0.16(-3.17%) |
Nov 15, 2022 | 5.450 | 5.585 | 4.850 | 5.050 | 331,935 | -0.38(-7.00%) |
Nov 14, 2022 | 5.330 | 5.450 | 5.200 | 5.430 | 129,436 | +0.23(+4.42%) |
Nov 11, 2022 | 5.210 | 5.330 | 5.100 | 5.200 | 88,547 | +0.10(+1.96%) |
Nov 10, 2022 | 5.050 | 5.210 | 5.040 | 5.100 | 45,293 | +0.01(+0.20%) |
Nov 09, 2022 | 5.390 | 5.450 | 4.950 | 5.090 | 142,012 | -0.21(-3.96%) |
Nov 08, 2022 | 5.500 | 5.570 | 5.250 | 5.300 | 138,889 | -0.22(-3.99%) |
Nov 07, 2022 | 5.190 | 5.600 | 5.190 | 5.520 | 360,364 | +0.41(+8.02%) |
Nov 04, 2022 | 5.060 | 5.130 | 4.900 | 5.110 | 116,549 | +0.12(+2.40%) |
Nov 03, 2022 | 4.650 | 4.990 | 4.560 | 4.990 | 103,906 | +0.27(+5.72%) |
Nov 02, 2022 | 4.950 | 4.950 | 4.610 | 4.720 | 90,424 | -0.21(-4.26%) |
Nov 01, 2022 | 4.960 | 4.977 | 4.710 | 4.930 | 82,784 | +0.05(+1.02%) |
Oct 31, 2022 | 4.580 | 4.960 | 4.550 | 4.880 | 139,602 | +0.29(+6.32%) |
Oct 28, 2022 | 5.060 | 5.100 | 4.500 | 4.590 | 299,214 | -0.51(-10.00%) |
Oct 27, 2022 | 5.190 | 5.198 | 4.970 | 5.100 | 93,388 | +0.04(+0.79%) |
Oct 26, 2022 | 4.960 | 5.099 | 4.890 | 5.060 | 183,021 | +0.22(+4.55%) |
Oct 25, 2022 | 4.870 | 5.077 | 4.737 | 4.840 | 206,948 | +0.01(+0.21%) |
Oct 24, 2022 | 4.240 | 4.910 | 4.200 | 4.830 | 513,491 | +0.61(+14.45%) |
Oct 21, 2022 | 4.250 | 4.340 | 4.200 | 4.220 | 64,484 | -0.04(-0.94%) |
Oct 20, 2022 | 4.200 | 4.350 | 4.160 | 4.260 | 59,945 | +0.04(+0.95%) |
Oct 19, 2022 | 4.180 | 4.290 | 4.120 | 4.220 | 70,784 | +0.00(+0.00%) |
Oct 18, 2022 | 3.890 | 4.250 | 3.890 | 4.220 | 208,504 | +0.34(+8.76%) |
Oct 17, 2022 | 3.800 | 4.030 | 3.800 | 3.880 | 131,354 | +0.06(+1.57%) |
Oct 14, 2022 | 3.810 | 4.000 | 3.750 | 3.820 | 205,998 | -0.18(-4.50%) |
Oct 13, 2022 | 3.980 | 4.150 | 3.880 | 4.000 | 52,697 | +0.00(+0.00%) |
Oct 12, 2022 | 4.030 | 4.090 | 3.890 | 4.000 | 105,876 | -0.05(-1.23%) |
Oct 11, 2022 | 4.200 | 4.200 | 3.910 | 4.050 | 59,075 | -0.06(-1.46%) |
Oct 10, 2022 | 4.280 | 4.300 | 4.070 | 4.110 | 117,402 | -0.10(-2.38%) |
Oct 07, 2022 | 4.130 | 4.250 | 4.080 | 4.210 | 260,802 | +0.14(+3.44%) |
Oct 06, 2022 | 4.050 | 4.070 | 3.862 | 4.070 | 34,315 | +0.10(+2.52%) |
Oct 05, 2022 | 4.000 | 4.110 | 3.800 | 3.970 | 209,134 | -0.09(-2.22%) |
Oct 04, 2022 | 4.190 | 4.190 | 3.965 | 4.060 | 231,746 | -0.02(-0.49%) |
Oct 03, 2022 | 3.760 | 4.200 | 3.760 | 4.080 | 112,187 | +0.23(+5.97%) |
Sep 30, 2022 | 3.750 | 3.968 | 3.750 | 3.850 | 29,152 | +0.11(+2.94%) |
Sep 29, 2022 | 3.970 | 3.990 | 3.691 | 3.740 | 104,225 | -0.26(-6.50%) |
Sep 28, 2022 | 3.790 | 4.001 | 3.630 | 4.000 | 105,105 | +0.18(+4.71%) |
Sep 27, 2022 | 3.880 | 3.894 | 3.720 | 3.820 | 54,201 | +0.05(+1.33%) |
Sep 26, 2022 | 3.750 | 3.940 | 3.644 | 3.770 | 148,070 | +0.08(+2.17%) |
Sep 23, 2022 | 3.910 | 4.025 | 3.610 | 3.690 | 180,471 | -0.50(-11.93%) |
Sep 22, 2022 | 4.290 | 4.341 | 4.030 | 4.190 | 83,293 | -0.08(-1.87%) |
Sep 21, 2022 | 4.300 | 4.350 | 4.040 | 4.270 | 67,622 | +0.00(+0.00%) |
Sep 20, 2022 | 4.450 | 4.450 | 4.120 | 4.270 | 198,601 | +0.02(+0.47%) |
Sep 19, 2022 | 4.060 | 4.270 | 4.050 | 4.250 | 182,774 | +0.20(+4.94%) |
Sep 16, 2022 | 4.050 | 4.200 | 3.880 | 4.050 | 113,547 | +0.03(+0.75%) |
Sep 15, 2022 | 4.110 | 4.180 | 3.860 | 4.020 | 155,714 | -0.01(-0.25%) |
Sep 14, 2022 | 3.990 | 4.130 | 3.900 | 4.030 | 203,566 | +0.16(+4.13%) |
Sep 13, 2022 | 3.790 | 4.000 | 3.660 | 3.870 | 295,044 | +0.12(+3.20%) |
Sep 12, 2022 | 3.670 | 3.770 | 3.550 | 3.750 | 98,734 | +0.09(+2.46%) |
Sep 09, 2022 | 3.400 | 3.738 | 3.400 | 3.660 | 188,166 | +0.20(+5.78%) |
Sep 08, 2022 | 3.240 | 3.590 | 3.240 | 3.460 | 257,386 | +0.32(+10.19%) |
Sep 07, 2022 | 3.260 | 3.309 | 3.030 | 3.140 | 73,736 | -0.18(-5.42%) |
Sep 06, 2022 | 3.230 | 3.320 | 3.225 | 3.320 | 33,223 | +0.12(+3.75%) |
Sep 02, 2022 | 3.170 | 3.200 | 3.010 | 3.200 | 56,012 | +0.05(+1.59%) |