Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.917 | 4.948 | 4.824 | 4.929 | 371,134 | +0.01(+0.13%) |
Nov 29, 2022 | 4.979 | 5.065 | 4.898 | 4.923 | 321,252 | +0.04(+0.89%) |
Nov 28, 2022 | 4.997 | 5.084 | 4.855 | 4.880 | 311,416 | -0.18(-3.55%) |
Nov 25, 2022 | 5.108 | 5.121 | 5.003 | 5.059 | 161,877 | -0.07(-1.45%) |
Nov 23, 2022 | 5.121 | 5.158 | 5.071 | 5.133 | 371,157 | -0.01(-0.24%) |
Nov 22, 2022 | 5.059 | 5.183 | 4.917 | 5.146 | 648,402 | +0.09(+1.71%) |
Nov 21, 2022 | 4.824 | 5.084 | 4.722 | 5.059 | 656,333 | +0.19(+3.81%) |
Nov 18, 2022 | 4.849 | 4.972 | 4.713 | 4.873 | 412,450 | -0.11(-2.11%) |
Nov 17, 2022 | 5.078 | 5.084 | 4.873 | 4.979 | 437,868 | -0.15(-2.90%) |
Nov 16, 2022 | 5.102 | 5.136 | 4.923 | 5.127 | 516,878 | +0.02(+0.48%) |
Nov 15, 2022 | 4.941 | 5.121 | 4.793 | 5.102 | 661,965 | +0.17(+3.38%) |
Nov 14, 2022 | 4.836 | 4.997 | 4.831 | 4.935 | 722,437 | +0.15(+3.23%) |
Nov 11, 2022 | 4.855 | 4.873 | 4.706 | 4.781 | 697,809 | -0.05(-1.02%) |
Nov 10, 2022 | 4.861 | 4.917 | 4.638 | 4.830 | 673,106 | +0.01(+0.13%) |
Nov 09, 2022 | 5.059 | 5.062 | 4.768 | 4.824 | 646,703 | -0.29(-5.68%) |
Nov 08, 2022 | 5.040 | 5.139 | 5.016 | 5.115 | 477,819 | +0.04(+0.73%) |
Nov 07, 2022 | 5.232 | 5.232 | 5.003 | 5.078 | 749,721 | -0.11(-2.03%) |
Nov 04, 2022 | 5.257 | 5.288 | 5.102 | 5.183 | 1,000,557 | +0.07(+1.45%) |
Nov 03, 2022 | 4.849 | 5.275 | 4.795 | 5.108 | 1,549,081 | +0.26(+5.35%) |
Nov 02, 2022 | 4.886 | 4.948 | 4.806 | 4.849 | 650,215 | -0.01(-0.13%) |
Nov 01, 2022 | 4.787 | 4.929 | 4.713 | 4.855 | 628,248 | +0.09(+1.95%) |
Oct 31, 2022 | 4.830 | 4.989 | 4.756 | 4.763 | 706,306 | -0.04(-0.90%) |
Oct 28, 2022 | 4.905 | 4.973 | 4.682 | 4.806 | 862,698 | -0.08(-1.64%) |
Oct 27, 2022 | 4.973 | 5.003 | 4.040 | 4.886 | 2,327,605 | +0.13(+2.73%) |
Oct 26, 2022 | 4.787 | 4.929 | 4.688 | 4.756 | 957,879 | -0.07(-1.53%) |
Oct 25, 2022 | 4.509 | 4.898 | 4.466 | 4.830 | 1,093,535 | +0.21(+4.55%) |
Oct 24, 2022 | 4.633 | 4.787 | 4.528 | 4.620 | 1,229,059 | +0.04(+0.81%) |
Oct 21, 2022 | 4.695 | 4.787 | 4.528 | 4.583 | 846,094 | -0.12(-2.50%) |
Oct 20, 2022 | 4.744 | 4.911 | 4.645 | 4.701 | 1,132,029 | -0.03(-0.65%) |
Oct 19, 2022 | 4.441 | 4.744 | 4.429 | 4.732 | 2,563,152 | +0.34(+7.74%) |
Oct 18, 2022 | 4.330 | 4.432 | 4.287 | 4.392 | 1,225,063 | +0.06(+1.43%) |
Oct 17, 2022 | 4.281 | 4.435 | 4.176 | 4.330 | 1,269,950 | +0.16(+3.85%) |
Oct 14, 2022 | 4.058 | 4.275 | 3.959 | 4.170 | 523,951 | +0.11(+2.74%) |
Oct 13, 2022 | 3.811 | 4.200 | 3.811 | 4.058 | 1,112,447 | +0.17(+4.29%) |
Oct 12, 2022 | 3.898 | 3.935 | 3.811 | 3.892 | 388,476 | +0.04(+1.12%) |
Oct 11, 2022 | 3.638 | 3.953 | 3.620 | 3.848 | 1,172,100 | +0.25(+7.04%) |
Oct 10, 2022 | 3.583 | 3.682 | 3.552 | 3.595 | 436,697 | -0.07(-1.85%) |
Oct 07, 2022 | 3.638 | 3.703 | 3.564 | 3.663 | 349,340 | +0.01(+0.34%) |
Oct 06, 2022 | 3.607 | 3.743 | 3.558 | 3.651 | 529,720 | +0.03(+0.85%) |
Oct 05, 2022 | 3.459 | 3.620 | 3.336 | 3.620 | 604,444 | +0.16(+4.64%) |
Oct 04, 2022 | 3.422 | 3.546 | 3.397 | 3.459 | 370,376 | +0.04(+1.08%) |
Oct 03, 2022 | 3.336 | 3.465 | 3.292 | 3.422 | 334,830 | +0.23(+7.36%) |
Sep 30, 2022 | 3.311 | 3.311 | 3.163 | 3.187 | 207,666 | -0.10(-3.01%) |
Sep 29, 2022 | 3.391 | 3.391 | 3.200 | 3.286 | 264,178 | -0.11(-3.27%) |
Sep 28, 2022 | 3.194 | 3.434 | 3.194 | 3.397 | 476,184 | +0.26(+8.27%) |
Sep 27, 2022 | 2.965 | 3.163 | 2.956 | 3.138 | 367,217 | +0.18(+6.05%) |
Sep 26, 2022 | 2.953 | 3.123 | 2.903 | 2.959 | 753,063 | -0.14(-4.58%) |
Sep 23, 2022 | 3.367 | 3.367 | 3.033 | 3.101 | 789,224 | -0.30(-8.73%) |
Sep 22, 2022 | 3.533 | 3.540 | 3.336 | 3.397 | 350,104 | -0.11(-3.00%) |
Sep 21, 2022 | 3.577 | 3.620 | 3.496 | 3.502 | 262,786 | -0.11(-2.91%) |
Sep 20, 2022 | 3.614 | 3.644 | 3.533 | 3.607 | 179,829 | -0.02(-0.68%) |
Sep 19, 2022 | 3.583 | 3.688 | 3.583 | 3.632 | 250,442 | +0.00(+0.00%) |
Sep 16, 2022 | 3.657 | 3.664 | 3.570 | 3.632 | 332,660 | -0.10(-2.65%) |
Sep 15, 2022 | 3.712 | 3.799 | 3.682 | 3.731 | 277,699 | -0.09(-2.42%) |
Sep 14, 2022 | 3.861 | 3.972 | 3.756 | 3.824 | 863,331 | +0.02(+0.49%) |
Sep 13, 2022 | 3.842 | 3.910 | 3.780 | 3.805 | 224,646 | -0.05(-1.28%) |
Sep 12, 2022 | 3.817 | 3.972 | 3.817 | 3.854 | 483,364 | +0.04(+0.97%) |
Sep 09, 2022 | 3.830 | 3.885 | 3.774 | 3.817 | 204,197 | +0.05(+1.31%) |
Sep 08, 2022 | 3.700 | 3.774 | 3.663 | 3.768 | 257,516 | +0.07(+2.01%) |
Sep 07, 2022 | 3.706 | 3.774 | 3.539 | 3.694 | 673,691 | -0.01(-0.17%) |
Sep 06, 2022 | 3.774 | 3.873 | 3.657 | 3.700 | 479,660 | -0.05(-1.32%) |
Sep 02, 2022 | 3.706 | 3.749 | 3.626 | 3.749 | 354,718 | +0.15(+4.30%) |