Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.800 | 5.120 | 4.640 | 5.050 | 724,279 | +0.39(+8.37%) |
Nov 29, 2022 | 4.370 | 4.660 | 4.250 | 4.660 | 491,626 | +0.35(+8.12%) |
Nov 28, 2022 | 4.550 | 4.670 | 4.280 | 4.310 | 559,418 | -0.24(-5.27%) |
Nov 25, 2022 | 4.480 | 4.570 | 4.355 | 4.550 | 198,004 | +0.12(+2.71%) |
Nov 23, 2022 | 4.420 | 4.490 | 4.365 | 4.430 | 377,238 | +0.02(+0.45%) |
Nov 22, 2022 | 4.550 | 4.575 | 4.360 | 4.410 | 489,768 | -0.17(-3.71%) |
Nov 21, 2022 | 4.690 | 4.695 | 4.400 | 4.580 | 687,439 | -0.22(-4.58%) |
Nov 18, 2022 | 5.080 | 5.160 | 4.765 | 4.800 | 553,598 | -0.12(-2.44%) |
Nov 17, 2022 | 5.010 | 5.080 | 4.730 | 4.920 | 643,154 | -0.18(-3.53%) |
Nov 16, 2022 | 5.310 | 5.430 | 5.055 | 5.100 | 744,454 | -0.34(-6.25%) |
Nov 15, 2022 | 5.460 | 5.520 | 5.296 | 5.440 | 1,083,724 | +0.12(+2.26%) |
Nov 14, 2022 | 5.240 | 5.365 | 5.090 | 5.320 | 1,533,899 | +0.04(+0.76%) |
Nov 11, 2022 | 4.590 | 5.320 | 4.520 | 5.280 | 3,245,030 | +0.81(+18.12%) |
Nov 10, 2022 | 4.050 | 4.660 | 4.035 | 4.470 | 4,127,510 | +1.06(+31.09%) |
Nov 09, 2022 | 3.800 | 3.920 | 3.360 | 3.410 | 1,110,617 | -0.42(-10.97%) |
Nov 08, 2022 | 3.640 | 3.950 | 3.640 | 3.830 | 575,898 | +0.10(+2.68%) |
Nov 07, 2022 | 3.530 | 3.745 | 3.450 | 3.730 | 533,067 | +0.22(+6.27%) |
Nov 04, 2022 | 3.540 | 3.550 | 3.363 | 3.510 | 495,128 | +0.04(+1.15%) |
Nov 03, 2022 | 3.500 | 3.555 | 3.400 | 3.470 | 515,465 | -0.03(-0.86%) |
Nov 02, 2022 | 3.560 | 3.710 | 3.459 | 3.500 | 771,150 | -0.06(-1.69%) |
Nov 01, 2022 | 3.560 | 3.660 | 3.535 | 3.560 | 529,371 | +0.04(+1.14%) |
Oct 31, 2022 | 3.610 | 3.620 | 3.490 | 3.520 | 815,318 | -0.07(-1.95%) |
Oct 28, 2022 | 3.710 | 3.740 | 3.580 | 3.590 | 620,082 | -0.11(-2.97%) |
Oct 27, 2022 | 3.770 | 3.830 | 3.670 | 3.700 | 547,448 | -0.07(-1.86%) |
Oct 26, 2022 | 3.910 | 4.010 | 3.770 | 3.770 | 641,351 | -0.15(-3.83%) |
Oct 25, 2022 | 3.760 | 4.000 | 3.760 | 3.920 | 947,073 | +0.16(+4.26%) |
Oct 24, 2022 | 3.740 | 3.800 | 3.575 | 3.760 | 663,604 | +0.05(+1.35%) |
Oct 21, 2022 | 3.710 | 3.750 | 3.545 | 3.710 | 550,086 | +0.03(+0.82%) |
Oct 20, 2022 | 3.710 | 3.800 | 3.650 | 3.680 | 550,526 | +0.00(+0.00%) |
Oct 19, 2022 | 3.870 | 3.870 | 3.660 | 3.680 | 874,786 | -0.21(-5.40%) |
Oct 18, 2022 | 3.950 | 4.000 | 3.840 | 3.890 | 886,288 | +0.04(+1.04%) |
Oct 17, 2022 | 3.830 | 3.930 | 3.795 | 3.850 | 903,160 | +0.06(+1.58%) |
Oct 14, 2022 | 3.870 | 3.876 | 3.735 | 3.790 | 836,234 | -0.05(-1.30%) |
Oct 13, 2022 | 3.870 | 4.000 | 3.800 | 3.840 | 1,463,706 | -0.13(-3.27%) |
Oct 12, 2022 | 3.910 | 4.015 | 3.815 | 3.970 | 654,560 | +0.05(+1.28%) |
Oct 11, 2022 | 3.870 | 3.987 | 3.800 | 3.920 | 1,093,406 | +0.07(+1.82%) |
Oct 10, 2022 | 3.940 | 3.950 | 3.840 | 3.850 | 1,203,892 | -0.07(-1.79%) |
Oct 07, 2022 | 3.910 | 4.000 | 3.880 | 3.920 | 910,978 | +0.01(+0.26%) |
Oct 06, 2022 | 4.000 | 4.125 | 3.910 | 3.910 | 784,171 | -0.13(-3.22%) |
Oct 05, 2022 | 4.010 | 4.060 | 3.895 | 4.040 | 691,680 | +0.02(+0.50%) |
Oct 04, 2022 | 4.000 | 4.090 | 3.915 | 4.020 | 1,786,198 | +0.12(+3.08%) |
Oct 03, 2022 | 4.010 | 4.100 | 3.890 | 3.900 | 1,683,112 | -0.15(-3.70%) |
Sep 30, 2022 | 3.980 | 4.130 | 3.940 | 4.050 | 1,097,397 | +0.04(+1.00%) |
Sep 29, 2022 | 4.180 | 4.190 | 3.921 | 4.010 | 952,343 | -0.17(-4.07%) |
Sep 28, 2022 | 4.040 | 4.260 | 4.040 | 4.180 | 1,134,855 | +0.13(+3.21%) |
Sep 27, 2022 | 3.970 | 4.200 | 3.940 | 4.050 | 1,460,710 | +0.16(+4.11%) |
Sep 26, 2022 | 3.940 | 4.150 | 3.880 | 3.890 | 1,697,504 | -0.11(-2.75%) |
Sep 23, 2022 | 3.910 | 4.000 | 3.800 | 4.000 | 1,758,181 | +0.09(+2.30%) |
Sep 22, 2022 | 4.120 | 4.120 | 3.890 | 3.910 | 2,735,462 | -0.17(-4.17%) |
Sep 21, 2022 | 4.040 | 4.355 | 3.970 | 4.080 | 6,997,580 | +0.14(+3.55%) |
Sep 20, 2022 | 3.900 | 4.055 | 3.870 | 3.940 | 7,053,647 | +0.05(+1.29%) |
Sep 19, 2022 | 3.960 | 4.130 | 3.720 | 3.890 | 66,342,184 | +1.10(+39.43%) |
Sep 16, 2022 | 2.850 | 2.860 | 2.685 | 2.790 | 2,761,237 | -0.09(-3.12%) |
Sep 15, 2022 | 2.850 | 3.000 | 2.770 | 2.880 | 949,118 | +0.03(+1.05%) |
Sep 14, 2022 | 3.050 | 3.065 | 2.840 | 2.850 | 1,069,175 | -0.19(-6.25%) |
Sep 13, 2022 | 3.250 | 3.280 | 2.960 | 3.040 | 1,771,046 | -0.36(-10.59%) |
Sep 12, 2022 | 3.300 | 3.530 | 3.220 | 3.400 | 1,349,723 | +0.31(+10.03%) |
Sep 09, 2022 | 3.050 | 3.160 | 3.040 | 3.090 | 608,018 | +0.08(+2.66%) |
Sep 08, 2022 | 2.850 | 3.030 | 2.790 | 3.010 | 724,383 | +0.09(+3.08%) |
Sep 07, 2022 | 2.660 | 2.930 | 2.655 | 2.920 | 1,106,623 | +0.26(+9.77%) |
Sep 06, 2022 | 3.100 | 3.115 | 2.650 | 2.660 | 1,649,907 | -0.45(-14.47%) |
Sep 02, 2022 | 3.340 | 3.430 | 3.030 | 3.110 | 1,265,532 | -0.33(-9.59%) |