Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.546 | 4.606 | 4.382 | 4.606 | 2,461,202 | +0.14(+3.12%) |
Nov 29, 2022 | 4.367 | 4.676 | 4.333 | 4.467 | 3,681,495 | +0.18(+4.18%) |
Nov 28, 2022 | 4.686 | 4.686 | 4.198 | 4.288 | 3,086,393 | -0.31(-6.71%) |
Nov 25, 2022 | 4.646 | 4.716 | 4.541 | 4.596 | 813,235 | -0.10(-2.12%) |
Nov 23, 2022 | 4.765 | 4.929 | 4.666 | 4.696 | 1,682,691 | -0.07(-1.46%) |
Nov 22, 2022 | 4.745 | 4.815 | 4.686 | 4.765 | 1,338,116 | +0.05(+1.06%) |
Nov 21, 2022 | 4.696 | 4.805 | 4.546 | 4.716 | 3,065,910 | -0.02(-0.42%) |
Nov 18, 2022 | 4.656 | 4.870 | 4.656 | 4.735 | 2,167,212 | +0.09(+1.93%) |
Nov 17, 2022 | 4.735 | 5.044 | 4.586 | 4.646 | 3,625,163 | -0.25(-5.08%) |
Nov 16, 2022 | 5.143 | 5.332 | 4.666 | 4.895 | 6,199,550 | -1.06(-17.86%) |
Nov 15, 2022 | 6.128 | 6.203 | 5.941 | 5.959 | 2,453,329 | -0.11(-1.80%) |
Nov 14, 2022 | 6.079 | 6.273 | 6.059 | 6.069 | 1,724,641 | -0.10(-1.61%) |
Nov 11, 2022 | 6.059 | 6.327 | 6.044 | 6.168 | 2,028,518 | +0.29(+4.91%) |
Nov 10, 2022 | 5.919 | 5.989 | 5.820 | 5.880 | 1,348,403 | +0.25(+4.42%) |
Nov 09, 2022 | 5.850 | 5.870 | 5.611 | 5.631 | 1,192,824 | -0.33(-5.51%) |
Nov 08, 2022 | 6.098 | 6.193 | 5.954 | 5.959 | 2,008,323 | -0.05(-0.83%) |
Nov 07, 2022 | 5.949 | 6.123 | 5.790 | 6.009 | 1,550,598 | +0.13(+2.20%) |
Nov 04, 2022 | 5.710 | 5.984 | 5.691 | 5.880 | 1,736,984 | +0.45(+8.24%) |
Nov 03, 2022 | 5.462 | 5.566 | 5.322 | 5.432 | 1,757,094 | -0.10(-1.80%) |
Nov 02, 2022 | 5.890 | 5.924 | 5.521 | 5.531 | 2,029,429 | -0.41(-6.87%) |
Nov 01, 2022 | 5.979 | 6.180 | 5.865 | 5.939 | 2,542,144 | +0.14(+2.40%) |
Oct 31, 2022 | 5.820 | 5.939 | 5.795 | 5.800 | 1,792,058 | -0.03(-0.51%) |
Oct 28, 2022 | 5.909 | 5.919 | 5.696 | 5.830 | 1,921,067 | -0.05(-0.85%) |
Oct 27, 2022 | 6.049 | 6.049 | 5.815 | 5.880 | 1,213,350 | -0.07(-1.17%) |
Oct 26, 2022 | 5.770 | 6.108 | 5.671 | 5.949 | 2,343,825 | +0.24(+4.18%) |
Oct 25, 2022 | 5.402 | 5.720 | 5.382 | 5.710 | 1,760,548 | +0.29(+5.32%) |
Oct 24, 2022 | 5.382 | 5.452 | 5.303 | 5.422 | 1,007,364 | +0.03(+0.55%) |
Oct 21, 2022 | 5.133 | 5.437 | 5.094 | 5.392 | 1,130,642 | +0.28(+5.45%) |
Oct 20, 2022 | 5.153 | 5.342 | 5.094 | 5.114 | 1,088,628 | -0.03(-0.58%) |
Oct 19, 2022 | 5.263 | 5.352 | 5.049 | 5.143 | 874,587 | -0.21(-3.90%) |
Oct 18, 2022 | 5.422 | 5.482 | 5.258 | 5.352 | 1,010,430 | +0.07(+1.32%) |
Oct 17, 2022 | 5.352 | 5.492 | 5.253 | 5.283 | 1,388,806 | +0.12(+2.31%) |
Oct 14, 2022 | 5.561 | 5.710 | 5.143 | 5.163 | 1,202,676 | -0.36(-6.49%) |
Oct 13, 2022 | 5.263 | 5.591 | 5.178 | 5.521 | 1,495,621 | +0.10(+1.83%) |
Oct 12, 2022 | 5.492 | 5.496 | 5.317 | 5.422 | 1,087,979 | -0.07(-1.27%) |
Oct 11, 2022 | 5.521 | 5.631 | 5.417 | 5.492 | 1,141,285 | -0.11(-1.95%) |
Oct 10, 2022 | 5.830 | 5.919 | 5.591 | 5.601 | 1,025,809 | -0.17(-2.93%) |
Oct 07, 2022 | 5.989 | 5.989 | 5.730 | 5.770 | 1,371,530 | -0.33(-5.38%) |
Oct 06, 2022 | 6.168 | 6.228 | 6.069 | 6.098 | 1,222,885 | -0.12(-1.92%) |
Oct 05, 2022 | 6.158 | 6.287 | 6.079 | 6.218 | 1,545,815 | -0.04(-0.64%) |
Oct 04, 2022 | 5.860 | 6.337 | 5.850 | 6.258 | 2,848,482 | +0.66(+11.72%) |
Oct 03, 2022 | 5.402 | 5.681 | 5.293 | 5.601 | 1,118,310 | +0.35(+6.63%) |
Sep 30, 2022 | 5.233 | 5.412 | 5.104 | 5.253 | 1,225,536 | +0.00(+0.00%) |
Sep 29, 2022 | 5.283 | 5.342 | 5.034 | 5.253 | 1,392,641 | -0.10(-1.86%) |
Sep 28, 2022 | 5.303 | 5.392 | 5.203 | 5.352 | 1,493,413 | +0.10(+1.89%) |
Sep 27, 2022 | 5.233 | 5.303 | 5.034 | 5.253 | 1,361,592 | +0.14(+2.72%) |
Sep 26, 2022 | 5.263 | 5.462 | 5.109 | 5.114 | 1,569,808 | -0.23(-4.28%) |
Sep 23, 2022 | 5.521 | 5.561 | 5.312 | 5.342 | 1,349,190 | -0.39(-6.77%) |
Sep 22, 2022 | 5.989 | 6.029 | 5.715 | 5.730 | 904,713 | -0.16(-2.70%) |
Sep 21, 2022 | 6.138 | 6.138 | 5.860 | 5.890 | 981,511 | -0.19(-3.11%) |
Sep 20, 2022 | 6.347 | 6.347 | 6.019 | 6.079 | 1,165,675 | -0.34(-5.27%) |
Sep 19, 2022 | 6.268 | 6.511 | 6.238 | 6.417 | 1,430,259 | -0.03(-0.46%) |
Sep 16, 2022 | 6.586 | 6.705 | 6.392 | 6.447 | 1,185,102 | -0.32(-4.71%) |
Sep 15, 2022 | 6.934 | 7.004 | 6.705 | 6.765 | 1,683,418 | -0.30(-4.23%) |
Sep 14, 2022 | 6.904 | 7.314 | 6.855 | 7.063 | 3,165,395 | +0.30(+4.41%) |
Sep 13, 2022 | 6.725 | 6.889 | 6.646 | 6.765 | 1,014,706 | -0.18(-2.58%) |
Sep 12, 2022 | 7.093 | 7.188 | 6.944 | 6.944 | 1,745,819 | +0.01(+0.14%) |
Sep 09, 2022 | 6.596 | 6.949 | 6.596 | 6.934 | 1,103,787 | +0.49(+7.56%) |
Sep 08, 2022 | 6.685 | 6.745 | 6.397 | 6.447 | 1,034,224 | -0.26(-3.86%) |
Sep 07, 2022 | 6.397 | 6.735 | 6.357 | 6.705 | 1,032,979 | +0.17(+2.59%) |
Sep 06, 2022 | 6.695 | 6.795 | 6.506 | 6.536 | 916,837 | -0.09(-1.35%) |
Sep 02, 2022 | 6.934 | 6.964 | 6.591 | 6.626 | 950,211 | -0.12(-1.77%) |