Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.868 | 5.120 | 4.805 | 5.030 | 158,234 | +0.14(+2.86%) |
Nov 29, 2022 | 4.750 | 4.965 | 4.615 | 4.890 | 138,943 | +0.10(+2.09%) |
Nov 28, 2022 | 4.870 | 4.990 | 4.720 | 4.790 | 152,695 | -0.19(-3.82%) |
Nov 25, 2022 | 5.010 | 5.010 | 4.870 | 4.980 | 43,820 | -0.01(-0.20%) |
Nov 23, 2022 | 4.950 | 5.000 | 4.860 | 4.990 | 166,672 | -0.01(-0.20%) |
Nov 22, 2022 | 5.130 | 5.225 | 4.915 | 5.000 | 73,953 | -0.05(-0.99%) |
Nov 21, 2022 | 5.320 | 5.320 | 5.020 | 5.050 | 92,670 | -0.22(-4.17%) |
Nov 18, 2022 | 5.670 | 5.670 | 5.155 | 5.270 | 132,766 | -0.25(-4.53%) |
Nov 17, 2022 | 5.980 | 6.090 | 5.460 | 5.520 | 259,254 | -0.55(-9.06%) |
Nov 16, 2022 | 5.890 | 6.110 | 5.744 | 6.070 | 82,619 | +0.17(+2.88%) |
Nov 15, 2022 | 6.000 | 6.080 | 5.825 | 5.900 | 48,432 | +0.10(+1.72%) |
Nov 14, 2022 | 5.710 | 6.050 | 5.710 | 5.800 | 98,974 | -0.03(-0.51%) |
Nov 11, 2022 | 5.710 | 6.000 | 5.660 | 5.830 | 87,180 | +0.15(+2.64%) |
Nov 10, 2022 | 5.580 | 5.820 | 5.580 | 5.680 | 111,202 | +0.32(+5.97%) |
Nov 09, 2022 | 5.610 | 5.630 | 5.200 | 5.360 | 104,164 | -0.34(-5.96%) |
Nov 08, 2022 | 5.300 | 5.740 | 5.125 | 5.700 | 285,144 | +0.45(+8.57%) |
Nov 07, 2022 | 5.100 | 5.270 | 5.070 | 5.250 | 72,709 | +0.00(+0.00%) |
Nov 04, 2022 | 5.250 | 5.260 | 5.010 | 5.250 | 46,478 | +0.08(+1.55%) |
Nov 03, 2022 | 5.040 | 5.250 | 5.010 | 5.170 | 35,398 | +0.06(+1.17%) |
Nov 02, 2022 | 5.350 | 5.370 | 5.050 | 5.110 | 95,862 | -0.20(-3.77%) |
Nov 01, 2022 | 5.360 | 5.370 | 5.220 | 5.310 | 79,097 | +0.02(+0.38%) |
Oct 31, 2022 | 5.160 | 5.720 | 5.160 | 5.290 | 137,245 | +0.09(+1.73%) |
Oct 28, 2022 | 4.900 | 5.360 | 4.890 | 5.200 | 171,177 | +0.25(+5.05%) |
Oct 27, 2022 | 4.960 | 5.360 | 4.890 | 4.950 | 172,160 | +0.00(+0.00%) |
Oct 26, 2022 | 4.720 | 5.130 | 4.470 | 4.950 | 762,220 | +0.20(+4.21%) |
Oct 25, 2022 | 4.630 | 4.914 | 4.630 | 4.750 | 234,257 | +0.15(+3.26%) |
Oct 24, 2022 | 4.540 | 4.780 | 4.500 | 4.600 | 128,948 | +0.09(+2.00%) |
Oct 21, 2022 | 4.500 | 4.600 | 4.410 | 4.510 | 133,692 | +0.03(+0.67%) |
Oct 20, 2022 | 4.430 | 4.535 | 4.250 | 4.480 | 178,936 | +0.07(+1.59%) |
Oct 19, 2022 | 4.470 | 4.620 | 4.380 | 4.410 | 87,173 | -0.12(-2.65%) |
Oct 18, 2022 | 4.570 | 4.820 | 4.500 | 4.530 | 159,397 | +0.01(+0.22%) |
Oct 17, 2022 | 4.490 | 4.675 | 4.335 | 4.520 | 239,960 | +0.05(+1.12%) |
Oct 14, 2022 | 4.880 | 4.990 | 4.450 | 4.470 | 228,151 | -0.42(-8.59%) |
Oct 13, 2022 | 4.750 | 5.040 | 4.640 | 4.890 | 247,700 | -0.04(-0.81%) |
Oct 12, 2022 | 4.900 | 5.040 | 4.765 | 4.930 | 93,010 | -0.02(-0.40%) |
Oct 11, 2022 | 5.270 | 5.380 | 4.900 | 4.950 | 192,838 | -0.37(-6.95%) |
Oct 10, 2022 | 5.770 | 5.780 | 5.310 | 5.320 | 119,775 | -0.41(-7.16%) |
Oct 07, 2022 | 6.250 | 6.310 | 5.540 | 5.730 | 196,408 | -0.54(-8.61%) |
Oct 06, 2022 | 6.590 | 6.590 | 6.250 | 6.270 | 197,401 | -0.30(-4.57%) |
Oct 05, 2022 | 6.540 | 6.670 | 6.245 | 6.570 | 229,466 | -0.16(-2.38%) |
Oct 04, 2022 | 6.760 | 7.025 | 6.620 | 6.730 | 209,028 | +0.05(+0.75%) |
Oct 03, 2022 | 6.710 | 6.780 | 6.540 | 6.680 | 69,626 | +0.06(+0.91%) |
Sep 30, 2022 | 6.750 | 6.860 | 6.530 | 6.620 | 87,646 | -0.16(-2.36%) |
Sep 29, 2022 | 7.300 | 7.300 | 6.720 | 6.780 | 89,386 | -0.55(-7.50%) |
Sep 28, 2022 | 6.850 | 7.410 | 6.820 | 7.330 | 71,869 | +0.49(+7.16%) |
Sep 27, 2022 | 7.520 | 7.720 | 6.665 | 6.840 | 189,668 | -0.54(-7.32%) |
Sep 26, 2022 | 7.540 | 7.898 | 7.370 | 7.380 | 84,073 | -0.25(-3.28%) |
Sep 23, 2022 | 7.870 | 7.990 | 7.580 | 7.630 | 116,782 | -0.42(-5.22%) |
Sep 22, 2022 | 8.200 | 8.270 | 7.980 | 8.050 | 106,107 | -0.22(-2.66%) |
Sep 21, 2022 | 8.160 | 8.490 | 8.100 | 8.270 | 98,302 | +0.18(+2.22%) |
Sep 20, 2022 | 8.000 | 8.130 | 7.960 | 8.090 | 53,663 | +0.08(+1.00%) |
Sep 19, 2022 | 7.940 | 8.180 | 7.900 | 8.010 | 72,678 | -0.01(-0.12%) |
Sep 16, 2022 | 7.980 | 8.110 | 7.910 | 8.020 | 161,573 | -0.06(-0.74%) |
Sep 15, 2022 | 8.170 | 8.570 | 7.990 | 8.080 | 112,170 | -0.15(-1.82%) |
Sep 14, 2022 | 8.040 | 8.250 | 7.920 | 8.230 | 112,660 | +0.11(+1.35%) |
Sep 13, 2022 | 8.400 | 8.420 | 8.105 | 8.120 | 110,835 | -0.49(-5.69%) |
Sep 12, 2022 | 8.720 | 8.800 | 7.660 | 8.610 | 636,204 | -0.01(-0.12%) |
Sep 09, 2022 | 8.470 | 8.840 | 8.240 | 8.620 | 234,633 | +0.13(+1.53%) |
Sep 08, 2022 | 8.580 | 8.670 | 8.301 | 8.490 | 96,654 | -0.29(-3.30%) |
Sep 07, 2022 | 7.694 | 8.918 | 7.694 | 8.780 | 195,602 | +0.96(+12.25%) |
Sep 06, 2022 | 7.259 | 7.842 | 7.111 | 7.822 | 200,599 | +0.66(+9.24%) |
Sep 02, 2022 | 7.052 | 7.397 | 6.854 | 7.160 | 377,943 | +0.11(+1.54%) |