Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.278 | 4.353 | 4.278 | 4.353 | 91,169 | +0.07(+1.56%) |
Nov 29, 2022 | 4.295 | 4.353 | 4.236 | 4.286 | 90,221 | -0.03(-0.58%) |
Nov 28, 2022 | 4.353 | 4.449 | 4.253 | 4.311 | 215,076 | -0.09(-2.09%) |
Nov 25, 2022 | 4.370 | 4.411 | 4.370 | 4.403 | 13,549 | +0.03(+0.57%) |
Nov 23, 2022 | 4.428 | 4.465 | 4.374 | 4.378 | 63,431 | -0.03(-0.57%) |
Nov 22, 2022 | 4.336 | 4.437 | 4.336 | 4.403 | 65,676 | +0.06(+1.35%) |
Nov 21, 2022 | 4.353 | 4.395 | 4.345 | 4.345 | 78,844 | -0.04(-0.86%) |
Nov 18, 2022 | 4.387 | 4.417 | 4.378 | 4.382 | 34,836 | +0.00(+0.10%) |
Nov 17, 2022 | 4.370 | 4.403 | 4.353 | 4.378 | 58,385 | +0.00(+0.00%) |
Nov 16, 2022 | 4.353 | 4.437 | 4.278 | 4.378 | 101,445 | +0.02(+0.38%) |
Nov 15, 2022 | 4.353 | 4.412 | 4.328 | 4.362 | 95,922 | +0.03(+0.77%) |
Nov 14, 2022 | 4.303 | 4.345 | 4.236 | 4.328 | 86,519 | +0.10(+2.38%) |
Nov 11, 2022 | 4.303 | 4.303 | 4.194 | 4.228 | 55,481 | -0.04(-0.98%) |
Nov 10, 2022 | 4.353 | 4.353 | 4.228 | 4.269 | 119,536 | +0.07(+1.61%) |
Nov 09, 2022 | 4.276 | 4.293 | 4.185 | 4.202 | 90,181 | -0.06(-1.36%) |
Nov 08, 2022 | 4.260 | 4.293 | 4.208 | 4.260 | 61,675 | +0.04(+0.98%) |
Nov 07, 2022 | 4.160 | 4.268 | 4.160 | 4.218 | 100,860 | +0.06(+1.39%) |
Nov 04, 2022 | 4.127 | 4.193 | 4.110 | 4.160 | 37,929 | +0.04(+1.01%) |
Nov 03, 2022 | 4.135 | 4.193 | 4.083 | 4.119 | 65,666 | -0.04(-1.00%) |
Nov 02, 2022 | 4.168 | 4.284 | 4.077 | 4.160 | 153,536 | -0.02(-0.59%) |
Nov 01, 2022 | 4.235 | 4.235 | 4.168 | 4.185 | 110,981 | -0.02(-0.59%) |
Oct 31, 2022 | 4.177 | 4.218 | 4.152 | 4.210 | 58,508 | +0.04(+0.99%) |
Oct 28, 2022 | 4.160 | 4.210 | 4.144 | 4.168 | 61,495 | +0.02(+0.60%) |
Oct 27, 2022 | 4.168 | 4.235 | 4.144 | 4.144 | 57,192 | -0.02(-0.60%) |
Oct 26, 2022 | 4.061 | 4.200 | 4.052 | 4.168 | 117,610 | +0.02(+0.60%) |
Oct 25, 2022 | 4.086 | 4.144 | 4.086 | 4.144 | 74,231 | +0.12(+2.88%) |
Oct 24, 2022 | 3.961 | 4.052 | 3.961 | 4.028 | 131,533 | +0.10(+2.53%) |
Oct 21, 2022 | 3.978 | 4.094 | 3.820 | 3.928 | 249,802 | -0.06(-1.46%) |
Oct 20, 2022 | 3.945 | 4.086 | 3.945 | 3.986 | 87,012 | +0.01(+0.21%) |
Oct 19, 2022 | 4.019 | 4.061 | 3.920 | 3.978 | 90,575 | -0.07(-1.84%) |
Oct 18, 2022 | 4.052 | 4.077 | 4.028 | 4.052 | 49,905 | +0.02(+0.41%) |
Oct 17, 2022 | 4.036 | 4.086 | 4.003 | 4.036 | 102,109 | +0.02(+0.62%) |
Oct 14, 2022 | 4.102 | 4.144 | 3.994 | 4.011 | 154,221 | -0.12(-2.81%) |
Oct 13, 2022 | 3.936 | 4.177 | 3.862 | 4.127 | 188,172 | +0.14(+3.53%) |
Oct 12, 2022 | 4.044 | 4.102 | 3.986 | 3.986 | 102,140 | -0.11(-2.61%) |
Oct 11, 2022 | 4.077 | 4.126 | 4.027 | 4.093 | 57,288 | +0.05(+1.22%) |
Oct 10, 2022 | 4.052 | 4.095 | 3.995 | 4.044 | 66,278 | +0.00(+0.00%) |
Oct 07, 2022 | 4.060 | 4.136 | 4.027 | 4.044 | 43,745 | -0.08(-1.95%) |
Oct 06, 2022 | 4.134 | 4.162 | 4.093 | 4.124 | 54,308 | -0.02(-0.44%) |
Oct 05, 2022 | 4.068 | 4.183 | 4.068 | 4.142 | 81,595 | +0.00(+0.00%) |
Oct 04, 2022 | 4.052 | 4.175 | 3.986 | 4.142 | 111,199 | +0.12(+3.06%) |
Oct 03, 2022 | 4.044 | 4.216 | 3.962 | 4.019 | 141,674 | +0.13(+3.38%) |
Sep 30, 2022 | 3.888 | 3.970 | 3.855 | 3.888 | 197,720 | +0.00(+0.00%) |
Sep 29, 2022 | 3.888 | 3.915 | 3.833 | 3.888 | 131,588 | -0.03(-0.84%) |
Sep 28, 2022 | 3.896 | 4.003 | 3.855 | 3.921 | 146,557 | +0.05(+1.27%) |
Sep 27, 2022 | 3.863 | 4.011 | 3.831 | 3.872 | 134,513 | +0.02(+0.64%) |
Sep 26, 2022 | 3.896 | 3.939 | 3.818 | 3.847 | 258,296 | -0.08(-2.09%) |
Sep 23, 2022 | 4.003 | 4.003 | 3.896 | 3.929 | 309,560 | -0.08(-2.04%) |
Sep 22, 2022 | 3.986 | 4.063 | 3.978 | 4.011 | 126,969 | -0.01(-0.20%) |
Sep 21, 2022 | 4.134 | 4.142 | 3.904 | 4.019 | 96,625 | -0.07(-1.61%) |
Sep 20, 2022 | 4.126 | 4.257 | 4.052 | 4.085 | 119,196 | -0.09(-2.16%) |
Sep 19, 2022 | 4.232 | 4.290 | 4.142 | 4.175 | 95,391 | -0.09(-2.12%) |
Sep 16, 2022 | 4.241 | 4.375 | 4.241 | 4.265 | 191,941 | -0.07(-1.70%) |
Sep 15, 2022 | 4.347 | 4.388 | 4.315 | 4.339 | 62,107 | -0.04(-0.94%) |
Sep 14, 2022 | 4.315 | 4.405 | 4.315 | 4.380 | 69,473 | +0.05(+1.14%) |
Sep 13, 2022 | 4.397 | 4.462 | 4.331 | 4.331 | 130,906 | -0.13(-2.94%) |
Sep 12, 2022 | 4.495 | 4.495 | 4.421 | 4.462 | 174,604 | +0.07(+1.68%) |
Sep 09, 2022 | 4.347 | 4.397 | 4.306 | 4.388 | 107,725 | +0.03(+0.77%) |
Sep 08, 2022 | 4.330 | 4.379 | 4.326 | 4.355 | 128,381 | -0.04(-0.92%) |
Sep 07, 2022 | 4.314 | 4.436 | 4.306 | 4.395 | 99,980 | +0.05(+1.12%) |
Sep 06, 2022 | 4.379 | 4.420 | 4.306 | 4.347 | 95,570 | -0.02(-0.56%) |
Sep 02, 2022 | 4.355 | 4.420 | 4.330 | 4.371 | 75,069 | +0.03(+0.75%) |