Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.910 | 3.990 | 3.785 | 3.940 | 464,635 | +0.01(+0.25%) |
Nov 29, 2022 | 3.980 | 4.070 | 3.750 | 3.930 | 162,856 | -0.04(-1.01%) |
Nov 28, 2022 | 4.130 | 4.230 | 3.940 | 3.970 | 113,911 | -0.18(-4.34%) |
Nov 25, 2022 | 4.200 | 4.230 | 4.090 | 4.150 | 60,403 | -0.05(-1.19%) |
Nov 23, 2022 | 4.150 | 4.260 | 4.050 | 4.200 | 144,416 | +0.05(+1.20%) |
Nov 22, 2022 | 4.100 | 4.160 | 3.970 | 4.150 | 175,345 | +0.07(+1.72%) |
Nov 21, 2022 | 4.220 | 4.300 | 4.060 | 4.080 | 69,780 | -0.16(-3.77%) |
Nov 18, 2022 | 4.420 | 4.450 | 4.230 | 4.240 | 133,517 | -0.07(-1.62%) |
Nov 17, 2022 | 4.470 | 4.505 | 4.220 | 4.310 | 171,263 | -0.24(-5.27%) |
Nov 16, 2022 | 4.490 | 4.680 | 4.250 | 4.550 | 189,680 | +0.02(+0.44%) |
Nov 15, 2022 | 4.730 | 4.750 | 4.500 | 4.530 | 141,427 | -0.09(-1.95%) |
Nov 14, 2022 | 4.790 | 4.790 | 4.590 | 4.620 | 121,858 | -0.24(-4.94%) |
Nov 11, 2022 | 4.770 | 4.890 | 4.620 | 4.860 | 260,876 | +0.06(+1.25%) |
Nov 10, 2022 | 4.690 | 5.010 | 4.640 | 4.800 | 155,822 | +0.28(+6.19%) |
Nov 09, 2022 | 4.850 | 4.850 | 4.480 | 4.520 | 92,732 | -0.38(-7.76%) |
Nov 08, 2022 | 4.950 | 5.000 | 4.770 | 4.900 | 236,329 | +0.03(+0.62%) |
Nov 07, 2022 | 4.890 | 5.030 | 4.790 | 4.870 | 201,981 | -0.11(-2.21%) |
Nov 04, 2022 | 4.980 | 4.995 | 4.680 | 4.980 | 171,518 | +0.09(+1.84%) |
Nov 03, 2022 | 5.170 | 5.360 | 4.780 | 4.890 | 226,083 | -0.30(-5.78%) |
Nov 02, 2022 | 5.370 | 5.080 | 5.190 | 400,687 | -0.25(-4.60%) | |
Nov 01, 2022 | 5.600 | 5.690 | 5.380 | 5.440 | 193,873 | -0.06(-1.09%) |
Oct 31, 2022 | 5.540 | 5.620 | 5.475 | 5.500 | 293,687 | -0.12(-2.14%) |
Oct 28, 2022 | 5.640 | 5.660 | 5.490 | 5.620 | 168,036 | +0.02(+0.36%) |
Oct 27, 2022 | 5.770 | 5.790 | 5.570 | 5.600 | 337,385 | -0.15(-2.61%) |
Oct 26, 2022 | 5.780 | 5.910 | 5.700 | 5.750 | 175,558 | -0.05(-0.86%) |
Oct 25, 2022 | 5.650 | 6.100 | 5.572 | 5.800 | 306,415 | +0.12(+2.11%) |
Oct 24, 2022 | 5.960 | 5.960 | 5.480 | 5.680 | 250,694 | -0.24(-4.05%) |
Oct 21, 2022 | 6.150 | 6.150 | 5.790 | 5.920 | 155,526 | -0.13(-2.15%) |
Oct 20, 2022 | 6.130 | 6.390 | 5.870 | 6.050 | 164,939 | -0.05(-0.82%) |
Oct 19, 2022 | 6.280 | 6.390 | 5.860 | 6.100 | 204,650 | -0.29(-4.54%) |
Oct 18, 2022 | 6.420 | 6.680 | 6.250 | 6.390 | 217,283 | +0.16(+2.57%) |
Oct 17, 2022 | 6.050 | 6.500 | 6.050 | 6.230 | 173,577 | +0.34(+5.77%) |
Oct 14, 2022 | 6.080 | 6.085 | 5.760 | 5.890 | 107,205 | -0.11(-1.83%) |
Oct 13, 2022 | 5.540 | 6.100 | 5.460 | 6.000 | 151,600 | +0.21(+3.63%) |
Oct 12, 2022 | 5.810 | 5.845 | 5.620 | 5.790 | 76,787 | +0.02(+0.35%) |
Oct 11, 2022 | 5.830 | 5.870 | 5.560 | 5.770 | 132,223 | -0.09(-1.54%) |
Oct 10, 2022 | 5.920 | 6.000 | 5.670 | 5.860 | 98,800 | -0.05(-0.85%) |
Oct 07, 2022 | 6.170 | 6.190 | 5.870 | 5.910 | 109,244 | -0.33(-5.29%) |
Oct 06, 2022 | 6.160 | 6.530 | 6.100 | 6.240 | 222,814 | -0.14(-2.19%) |
Oct 05, 2022 | 6.110 | 6.610 | 6.090 | 6.380 | 192,217 | +0.17(+2.74%) |
Oct 04, 2022 | 5.510 | 6.210 | 5.510 | 6.210 | 344,648 | +0.84(+15.64%) |
Oct 03, 2022 | 5.120 | 5.470 | 4.950 | 5.370 | 362,726 | +0.32(+6.34%) |
Sep 30, 2022 | 4.980 | 5.185 | 4.860 | 5.050 | 365,650 | +0.05(+1.00%) |
Sep 29, 2022 | 5.090 | 5.090 | 4.800 | 5.000 | 154,698 | -0.19(-3.66%) |
Sep 28, 2022 | 4.800 | 5.290 | 4.800 | 5.190 | 152,468 | +0.39(+8.13%) |
Sep 27, 2022 | 4.800 | 5.003 | 4.770 | 4.800 | 320,974 | +0.05(+1.05%) |
Sep 26, 2022 | 4.910 | 5.137 | 4.630 | 4.750 | 166,257 | -0.26(-5.19%) |
Sep 23, 2022 | 5.010 | 5.210 | 4.980 | 5.010 | 488,140 | -0.03(-0.60%) |
Sep 22, 2022 | 4.810 | 5.100 | 4.810 | 5.040 | 270,046 | +0.13(+2.65%) |
Sep 21, 2022 | 4.830 | 5.075 | 4.785 | 4.910 | 270,440 | +0.06(+1.24%) |
Sep 20, 2022 | 5.540 | 5.550 | 4.830 | 4.850 | 260,411 | -0.76(-13.55%) |
Sep 19, 2022 | 5.630 | 5.880 | 5.430 | 5.610 | 419,915 | -0.15(-2.60%) |
Sep 16, 2022 | 5.650 | 6.160 | 5.586 | 5.760 | 3,591,666 | +0.00(+0.00%) |
Sep 15, 2022 | 6.000 | 6.060 | 5.680 | 5.760 | 411,073 | -0.25(-4.16%) |
Sep 14, 2022 | 6.600 | 6.600 | 6.000 | 6.010 | 345,834 | -0.57(-8.66%) |
Sep 13, 2022 | 6.500 | 6.850 | 6.400 | 6.580 | 275,079 | -0.17(-2.52%) |
Sep 12, 2022 | 6.530 | 6.930 | 6.410 | 6.750 | 253,995 | +0.29(+4.49%) |
Sep 09, 2022 | 6.620 | 6.840 | 6.310 | 6.460 | 402,525 | -0.09(-1.37%) |
Sep 08, 2022 | 6.140 | 6.585 | 6.140 | 6.550 | 369,963 | +0.34(+5.48%) |
Sep 07, 2022 | 5.920 | 6.240 | 5.770 | 6.210 | 234,840 | +0.36(+6.15%) |
Sep 06, 2022 | 6.140 | 6.500 | 5.850 | 5.850 | 373,555 | -0.16(-2.66%) |
Sep 02, 2022 | 5.960 | 6.150 | 5.760 | 6.010 | 292,079 | +0.04(+0.67%) |