Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.151 | 4.300 | 3.800 | 4.111 | 15,849 | -0.09(-2.12%) |
Nov 29, 2022 | 4.100 | 4.300 | 4.000 | 4.200 | 2,664 | -0.10(-2.35%) |
Nov 28, 2022 | 4.500 | 4.500 | 4.200 | 4.301 | 883 | -0.02(-0.49%) |
Nov 25, 2022 | 4.600 | 4.702 | 4.321 | 4.322 | 377 | -0.03(-0.64%) |
Nov 23, 2022 | 4.444 | 4.820 | 4.301 | 4.350 | 4,055 | +0.08(+1.99%) |
Nov 22, 2022 | 4.300 | 4.301 | 4.000 | 4.265 | 9,618 | +0.03(+0.68%) |
Nov 21, 2022 | 4.300 | 4.496 | 4.100 | 4.236 | 3,647 | -0.08(-1.76%) |
Nov 18, 2022 | 4.560 | 4.600 | 4.300 | 4.312 | 13,045 | -0.33(-7.15%) |
Nov 17, 2022 | 4.701 | 4.729 | 4.600 | 4.644 | 2,213 | -0.03(-0.68%) |
Nov 16, 2022 | 4.900 | 4.900 | 4.630 | 4.676 | 3,152 | -0.22(-4.57%) |
Nov 15, 2022 | 5.100 | 5.100 | 4.608 | 4.900 | 11,884 | -0.20(-3.94%) |
Nov 14, 2022 | 4.900 | 5.300 | 4.500 | 5.101 | 12,415 | +0.29(+6.14%) |
Nov 11, 2022 | 4.600 | 5.000 | 4.599 | 4.806 | 8,997 | +0.11(+2.23%) |
Nov 10, 2022 | 4.599 | 4.800 | 4.599 | 4.701 | 4,707 | +0.20(+4.44%) |
Nov 09, 2022 | 4.600 | 4.699 | 4.200 | 4.501 | 6,886 | +0.01(+0.18%) |
Nov 08, 2022 | 4.700 | 4.800 | 4.200 | 4.493 | 4,516 | -0.21(-4.40%) |
Nov 07, 2022 | 4.935 | 5.089 | 4.500 | 4.700 | 2,389 | +0.00(+0.00%) |
Nov 04, 2022 | 4.935 | 5.099 | 4.600 | 4.700 | 4,773 | -0.30(-5.96%) |
Nov 03, 2022 | 5.098 | 5.100 | 4.517 | 4.998 | 8,097 | -0.07(-1.46%) |
Nov 02, 2022 | 5.000 | 5.400 | 4.800 | 5.072 | 7,449 | +0.17(+3.51%) |
Nov 01, 2022 | 4.900 | 5.523 | 4.900 | 4.900 | 25,095 | +0.10(+2.08%) |
Oct 31, 2022 | 4.900 | 5.000 | 4.800 | 4.800 | 11,461 | +0.00(+0.06%) |
Oct 28, 2022 | 4.700 | 4.900 | 4.451 | 4.797 | 16,123 | +0.14(+2.94%) |
Oct 27, 2022 | 4.689 | 4.949 | 4.590 | 4.660 | 7,883 | -0.29(-5.86%) |
Oct 26, 2022 | 4.803 | 5.300 | 4.501 | 4.950 | 29,367 | -0.34(-6.43%) |
Oct 25, 2022 | 4.200 | 6.090 | 4.000 | 5.290 | 386,131 | +1.48(+38.81%) |
Oct 24, 2022 | 3.900 | 4.035 | 3.800 | 3.811 | 5,884 | +0.01(+0.29%) |
Oct 21, 2022 | 3.800 | 3.900 | 3.800 | 3.800 | 1,162 | -0.05(-1.30%) |
Oct 20, 2022 | 3.750 | 4.000 | 3.750 | 3.850 | 5,074 | +0.10(+2.67%) |
Oct 19, 2022 | 3.900 | 4.100 | 3.700 | 3.750 | 5,547 | -0.20(-5.06%) |
Oct 18, 2022 | 4.251 | 4.256 | 3.811 | 3.950 | 5,642 | -0.20(-4.89%) |
Oct 17, 2022 | 4.300 | 4.300 | 4.056 | 4.153 | 3,875 | -0.14(-3.35%) |
Oct 14, 2022 | 4.900 | 4.900 | 3.950 | 4.297 | 2,150 | -0.00(-0.05%) |
Oct 13, 2022 | 4.100 | 4.400 | 3.923 | 4.299 | 7,939 | +0.15(+3.64%) |
Oct 12, 2022 | 4.800 | 4.800 | 3.900 | 4.148 | 4,621 | -0.05(-1.29%) |
Oct 11, 2022 | 4.072 | 4.763 | 3.937 | 4.202 | 3,014 | -0.15(-3.40%) |
Oct 10, 2022 | 4.512 | 4.600 | 3.809 | 4.350 | 5,406 | -0.30(-6.45%) |
Oct 07, 2022 | 4.600 | 4.849 | 4.600 | 4.650 | 976 | -0.15(-3.12%) |
Oct 06, 2022 | 4.900 | 4.985 | 4.800 | 4.800 | 1,183 | -0.00(-0.02%) |
Oct 05, 2022 | 4.604 | 4.928 | 4.604 | 4.801 | 2,315 | -0.15(-3.03%) |
Oct 04, 2022 | 4.700 | 5.300 | 4.482 | 4.951 | 2,415 | -0.06(-1.28%) |
Oct 03, 2022 | 5.400 | 5.495 | 4.483 | 5.015 | 4,822 | -0.08(-1.67%) |
Sep 30, 2022 | 4.826 | 5.200 | 4.826 | 5.100 | 3,938 | +0.00(+0.06%) |
Sep 29, 2022 | 5.500 | 5.500 | 4.812 | 5.097 | 3,186 | -0.01(-0.12%) |
Sep 28, 2022 | 5.200 | 5.200 | 5.080 | 5.103 | 2,988 | +0.10(+2.06%) |
Sep 27, 2022 | 5.404 | 5.404 | 4.601 | 5.000 | 2,486 | +0.00(+0.00%) |
Sep 26, 2022 | 4.700 | 5.000 | 4.500 | 5.000 | 3,210 | +0.31(+6.52%) |
Sep 23, 2022 | 5.300 | 5.600 | 3.760 | 4.694 | 13,603 | -0.76(-13.98%) |
Sep 22, 2022 | 5.600 | 5.699 | 5.279 | 5.457 | 3,301 | -0.16(-2.80%) |
Sep 21, 2022 | 5.700 | 5.898 | 5.509 | 5.614 | 3,712 | -0.05(-0.90%) |
Sep 20, 2022 | 5.642 | 6.000 | 5.642 | 5.665 | 4,032 | +0.01(+0.14%) |
Sep 19, 2022 | 6.447 | 6.447 | 5.600 | 5.657 | 12,634 | -0.51(-8.30%) |
Sep 16, 2022 | 6.500 | 6.500 | 6.055 | 6.169 | 11,286 | -0.38(-5.76%) |
Sep 15, 2022 | 6.400 | 6.720 | 6.400 | 6.546 | 6,760 | +0.06(+0.85%) |
Sep 14, 2022 | 6.600 | 6.900 | 6.400 | 6.491 | 9,792 | -0.31(-4.54%) |
Sep 13, 2022 | 6.400 | 6.900 | 6.310 | 6.800 | 10,817 | +0.42(+6.55%) |
Sep 12, 2022 | 6.596 | 7.000 | 6.010 | 6.382 | 9,553 | -0.42(-6.15%) |
Sep 09, 2022 | 6.335 | 7.000 | 6.335 | 6.800 | 7,731 | +0.25(+3.88%) |
Sep 08, 2022 | 6.300 | 6.700 | 6.300 | 6.546 | 3,430 | +0.16(+2.43%) |
Sep 07, 2022 | 6.400 | 6.700 | 6.110 | 6.391 | 8,724 | -0.15(-2.35%) |
Sep 06, 2022 | 6.900 | 6.931 | 6.500 | 6.545 | 2,353 | -0.15(-2.20%) |
Sep 02, 2022 | 7.000 | 7.000 | 6.410 | 6.692 | 2,178 | -0.01(-0.12%) |