Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.690 | 4.800 | 4.605 | 4.750 | 249,900 | +0.12(+2.59%) |
Nov 29, 2022 | 4.590 | 4.680 | 4.580 | 4.630 | 202,207 | +0.01(+0.22%) |
Nov 28, 2022 | 4.640 | 4.800 | 4.600 | 4.620 | 300,900 | -0.09(-1.91%) |
Nov 25, 2022 | 4.790 | 4.860 | 4.710 | 4.710 | 112,425 | -0.13(-2.69%) |
Nov 23, 2022 | 4.730 | 4.860 | 4.690 | 4.840 | 324,511 | +0.06(+1.26%) |
Nov 22, 2022 | 4.540 | 4.800 | 4.540 | 4.780 | 908,337 | +0.30(+6.70%) |
Nov 21, 2022 | 4.480 | 4.540 | 4.370 | 4.480 | 1,040,756 | -0.02(-0.44%) |
Nov 18, 2022 | 4.630 | 4.630 | 4.430 | 4.500 | 520,871 | -0.02(-0.44%) |
Nov 17, 2022 | 4.490 | 4.630 | 4.465 | 4.520 | 500,386 | -0.03(-0.66%) |
Nov 16, 2022 | 4.790 | 4.890 | 4.500 | 4.550 | 632,588 | -0.31(-6.38%) |
Nov 15, 2022 | 4.920 | 5.100 | 4.815 | 4.860 | 674,034 | +0.06(+1.25%) |
Nov 14, 2022 | 4.900 | 5.055 | 4.790 | 4.800 | 633,783 | -0.14(-2.83%) |
Nov 11, 2022 | 4.690 | 5.080 | 4.630 | 4.940 | 632,852 | +0.37(+8.10%) |
Nov 10, 2022 | 4.600 | 4.740 | 4.490 | 4.570 | 649,915 | +0.24(+5.54%) |
Nov 09, 2022 | 4.510 | 4.590 | 4.240 | 4.330 | 688,809 | -0.27(-5.87%) |
Nov 08, 2022 | 4.600 | 4.750 | 4.430 | 4.600 | 494,216 | +0.03(+0.66%) |
Nov 07, 2022 | 4.430 | 4.580 | 4.375 | 4.570 | 476,990 | +0.15(+3.39%) |
Nov 04, 2022 | 4.790 | 4.790 | 4.300 | 4.420 | 592,896 | -0.20(-4.33%) |
Nov 03, 2022 | 4.520 | 4.750 | 4.452 | 4.620 | 547,272 | +0.13(+2.90%) |
Nov 02, 2022 | 4.870 | 4.450 | 4.490 | 804,726 | -0.61(-11.96%) | |
Nov 01, 2022 | 5.330 | 5.470 | 4.813 | 5.100 | 1,023,192 | -0.33(-6.08%) |
Oct 31, 2022 | 5.600 | 5.620 | 5.420 | 5.430 | 331,928 | -0.17(-3.04%) |
Oct 28, 2022 | 5.560 | 5.680 | 5.470 | 5.600 | 247,429 | +0.03(+0.54%) |
Oct 27, 2022 | 5.490 | 5.720 | 5.425 | 5.570 | 335,025 | +0.08(+1.46%) |
Oct 26, 2022 | 5.360 | 5.755 | 5.360 | 5.490 | 403,190 | +0.11(+2.04%) |
Oct 25, 2022 | 5.110 | 5.410 | 5.070 | 5.380 | 2,069,053 | +0.30(+5.91%) |
Oct 24, 2022 | 5.170 | 5.250 | 5.060 | 5.080 | 927,175 | -0.10(-1.93%) |
Oct 21, 2022 | 5.170 | 5.190 | 5.000 | 5.180 | 279,148 | +0.13(+2.57%) |
Oct 20, 2022 | 5.100 | 5.280 | 5.010 | 5.050 | 321,740 | -0.02(-0.39%) |
Oct 19, 2022 | 5.330 | 5.370 | 4.980 | 5.070 | 621,129 | -0.34(-6.28%) |
Oct 18, 2022 | 5.470 | 5.600 | 5.310 | 5.410 | 243,603 | +0.07(+1.31%) |
Oct 17, 2022 | 5.570 | 5.570 | 5.295 | 5.340 | 285,121 | -0.07(-1.29%) |
Oct 14, 2022 | 5.540 | 5.640 | 5.400 | 5.410 | 332,493 | -0.10(-1.81%) |
Oct 13, 2022 | 5.240 | 5.625 | 5.140 | 5.510 | 478,463 | +0.10(+1.85%) |
Oct 12, 2022 | 5.160 | 5.485 | 5.160 | 5.410 | 418,799 | +0.22(+4.24%) |
Oct 11, 2022 | 4.920 | 5.295 | 4.920 | 5.190 | 668,923 | +0.25(+5.06%) |
Oct 10, 2022 | 5.350 | 5.380 | 4.900 | 4.940 | 543,005 | -0.41(-7.66%) |
Oct 07, 2022 | 5.270 | 5.365 | 5.220 | 5.350 | 437,670 | -0.03(-0.56%) |
Oct 06, 2022 | 5.240 | 5.445 | 5.230 | 5.380 | 354,911 | +0.11(+2.09%) |
Oct 05, 2022 | 5.330 | 5.350 | 5.145 | 5.270 | 406,868 | -0.17(-3.13%) |
Oct 04, 2022 | 5.290 | 5.465 | 5.270 | 5.440 | 566,931 | +0.25(+4.82%) |
Oct 03, 2022 | 4.940 | 5.345 | 4.920 | 5.190 | 671,849 | +0.29(+5.92%) |
Sep 30, 2022 | 4.980 | 4.980 | 4.810 | 4.900 | 471,007 | -0.10(-2.00%) |
Sep 29, 2022 | 5.110 | 5.150 | 4.880 | 5.000 | 312,424 | -0.21(-4.03%) |
Sep 28, 2022 | 5.170 | 5.315 | 5.160 | 5.210 | 220,414 | +0.07(+1.36%) |
Sep 27, 2022 | 5.210 | 5.250 | 5.010 | 5.140 | 311,228 | -0.01(-0.19%) |
Sep 26, 2022 | 5.220 | 5.400 | 5.095 | 5.150 | 297,289 | -0.13(-2.46%) |
Sep 23, 2022 | 5.240 | 5.330 | 5.110 | 5.280 | 419,085 | -0.08(-1.49%) |
Sep 22, 2022 | 5.320 | 5.470 | 5.290 | 5.360 | 344,177 | +0.05(+0.94%) |
Sep 21, 2022 | 5.550 | 5.600 | 5.250 | 5.310 | 518,487 | -0.20(-3.63%) |
Sep 20, 2022 | 5.800 | 5.815 | 5.510 | 5.510 | 371,883 | -0.39(-6.61%) |
Sep 19, 2022 | 5.720 | 6.040 | 5.720 | 5.900 | 465,342 | +0.13(+2.25%) |
Sep 16, 2022 | 5.820 | 5.900 | 5.720 | 5.770 | 632,724 | -0.17(-2.86%) |
Sep 15, 2022 | 6.000 | 6.210 | 5.940 | 5.940 | 310,210 | -0.10(-1.66%) |
Sep 14, 2022 | 6.080 | 6.095 | 5.870 | 6.040 | 398,112 | -0.01(-0.17%) |
Sep 13, 2022 | 6.480 | 6.480 | 6.000 | 6.050 | 574,106 | -0.65(-9.70%) |
Sep 12, 2022 | 6.640 | 6.820 | 6.640 | 6.700 | 241,501 | +0.10(+1.52%) |
Sep 09, 2022 | 6.500 | 6.660 | 6.500 | 6.600 | 249,474 | +0.10(+1.54%) |
Sep 08, 2022 | 6.470 | 6.570 | 6.340 | 6.500 | 162,707 | -0.06(-0.91%) |
Sep 07, 2022 | 6.360 | 6.600 | 6.330 | 6.560 | 449,659 | +0.17(+2.66%) |
Sep 06, 2022 | 6.690 | 6.690 | 6.350 | 6.390 | 286,249 | -0.28(-4.20%) |
Sep 02, 2022 | 6.900 | 6.900 | 6.620 | 6.670 | 195,267 | -0.09(-1.33%) |