Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.557 | 4.617 | 4.393 | 4.617 | 2,455,243 | +0.14(+3.12%) |
Nov 29, 2022 | 4.378 | 4.687 | 4.343 | 4.478 | 3,672,583 | +0.18(+4.18%) |
Nov 28, 2022 | 4.697 | 4.697 | 4.208 | 4.298 | 3,078,921 | -0.31(-6.71%) |
Nov 25, 2022 | 4.657 | 4.727 | 4.553 | 4.607 | 811,266 | -0.10(-2.12%) |
Nov 23, 2022 | 4.777 | 4.941 | 4.677 | 4.707 | 1,678,618 | -0.07(-1.46%) |
Nov 22, 2022 | 4.757 | 4.827 | 4.697 | 4.777 | 1,334,877 | +0.05(+1.05%) |
Nov 21, 2022 | 4.707 | 4.817 | 4.557 | 4.727 | 3,058,488 | -0.02(-0.42%) |
Nov 18, 2022 | 4.667 | 4.882 | 4.667 | 4.747 | 2,161,966 | +0.09(+1.93%) |
Nov 17, 2022 | 4.747 | 5.056 | 4.597 | 4.657 | 3,616,387 | -0.25(-5.08%) |
Nov 16, 2022 | 5.156 | 5.345 | 4.677 | 4.907 | 6,184,542 | -1.07(-17.86%) |
Nov 15, 2022 | 6.143 | 6.218 | 5.956 | 5.974 | 2,447,390 | -0.11(-1.80%) |
Nov 14, 2022 | 6.093 | 6.288 | 6.073 | 6.083 | 1,720,466 | -0.10(-1.61%) |
Nov 11, 2022 | 6.073 | 6.343 | 6.058 | 6.183 | 2,023,607 | +0.29(+4.91%) |
Nov 10, 2022 | 5.934 | 6.004 | 5.834 | 5.894 | 1,345,139 | +0.25(+4.42%) |
Nov 09, 2022 | 5.864 | 5.884 | 5.625 | 5.645 | 1,189,936 | -0.33(-5.51%) |
Nov 08, 2022 | 6.113 | 6.208 | 5.969 | 5.974 | 2,003,461 | -0.05(-0.83%) |
Nov 07, 2022 | 5.964 | 6.138 | 5.804 | 6.023 | 1,546,844 | +0.13(+2.20%) |
Nov 04, 2022 | 5.724 | 5.999 | 5.704 | 5.894 | 1,732,779 | +0.45(+8.24%) |
Nov 03, 2022 | 5.475 | 5.580 | 5.335 | 5.445 | 1,752,840 | -0.10(-1.80%) |
Nov 02, 2022 | 5.904 | 5.939 | 5.535 | 5.545 | 2,024,516 | -0.41(-6.87%) |
Nov 01, 2022 | 5.994 | 6.195 | 5.879 | 5.954 | 2,535,990 | +0.14(+2.40%) |
Oct 31, 2022 | 5.834 | 5.954 | 5.809 | 5.814 | 1,787,719 | -0.03(-0.51%) |
Oct 28, 2022 | 5.924 | 5.934 | 5.709 | 5.844 | 1,916,417 | -0.05(-0.85%) |
Oct 27, 2022 | 6.063 | 6.063 | 5.829 | 5.894 | 1,210,412 | -0.07(-1.17%) |
Oct 26, 2022 | 5.784 | 6.123 | 5.684 | 5.964 | 2,338,151 | +0.24(+4.18%) |
Oct 25, 2022 | 5.415 | 5.734 | 5.395 | 5.724 | 1,756,286 | +0.29(+5.32%) |
Oct 24, 2022 | 5.395 | 5.465 | 5.315 | 5.435 | 1,004,925 | +0.03(+0.55%) |
Oct 21, 2022 | 5.146 | 5.450 | 5.106 | 5.405 | 1,127,904 | +0.28(+5.45%) |
Oct 20, 2022 | 5.166 | 5.355 | 5.106 | 5.126 | 1,085,993 | -0.03(-0.58%) |
Oct 19, 2022 | 5.276 | 5.365 | 5.061 | 5.156 | 872,469 | -0.21(-3.90%) |
Oct 18, 2022 | 5.435 | 5.495 | 5.271 | 5.365 | 1,007,984 | +0.07(+1.32%) |
Oct 17, 2022 | 5.365 | 5.505 | 5.266 | 5.295 | 1,385,444 | +0.12(+2.31%) |
Oct 14, 2022 | 5.575 | 5.724 | 5.156 | 5.176 | 1,199,764 | -0.36(-6.49%) |
Oct 13, 2022 | 5.276 | 5.605 | 5.191 | 5.535 | 1,492,000 | +0.10(+1.83%) |
Oct 12, 2022 | 5.505 | 5.509 | 5.330 | 5.435 | 1,085,345 | -0.07(-1.27%) |
Oct 11, 2022 | 5.535 | 5.645 | 5.430 | 5.505 | 1,138,523 | -0.11(-1.95%) |
Oct 10, 2022 | 5.844 | 5.934 | 5.605 | 5.615 | 1,023,325 | -0.17(-2.93%) |
Oct 07, 2022 | 6.004 | 6.004 | 5.744 | 5.784 | 1,368,210 | -0.33(-5.38%) |
Oct 06, 2022 | 6.183 | 6.243 | 6.083 | 6.113 | 1,219,924 | -0.12(-1.92%) |
Oct 05, 2022 | 6.173 | 6.303 | 6.093 | 6.233 | 1,542,073 | -0.04(-0.64%) |
Oct 04, 2022 | 5.874 | 6.353 | 5.864 | 6.273 | 2,841,587 | +0.66(+11.72%) |
Oct 03, 2022 | 5.415 | 5.694 | 5.305 | 5.615 | 1,115,603 | +0.35(+6.63%) |
Sep 30, 2022 | 5.246 | 5.425 | 5.116 | 5.266 | 1,222,570 | +0.00(+0.00%) |
Sep 29, 2022 | 5.295 | 5.355 | 5.046 | 5.266 | 1,389,270 | -0.10(-1.86%) |
Sep 28, 2022 | 5.315 | 5.405 | 5.216 | 5.365 | 1,489,798 | +0.10(+1.89%) |
Sep 27, 2022 | 5.246 | 5.315 | 5.046 | 5.266 | 1,358,296 | +0.14(+2.72%) |
Sep 26, 2022 | 5.276 | 5.475 | 5.121 | 5.126 | 1,566,008 | -0.23(-4.28%) |
Sep 23, 2022 | 5.535 | 5.575 | 5.325 | 5.355 | 1,345,924 | -0.39(-6.77%) |
Sep 22, 2022 | 6.004 | 6.043 | 5.729 | 5.744 | 902,523 | -0.16(-2.70%) |
Sep 21, 2022 | 6.153 | 6.153 | 5.874 | 5.904 | 979,135 | -0.19(-3.11%) |
Sep 20, 2022 | 6.363 | 6.363 | 6.033 | 6.093 | 1,162,853 | -0.34(-5.27%) |
Sep 19, 2022 | 6.283 | 6.527 | 6.253 | 6.432 | 1,426,797 | -0.03(-0.46%) |
Sep 16, 2022 | 6.602 | 6.722 | 6.407 | 6.462 | 1,182,233 | -0.32(-4.71%) |
Sep 15, 2022 | 6.951 | 7.021 | 6.722 | 6.781 | 1,679,343 | -0.30(-4.23%) |
Sep 14, 2022 | 6.921 | 7.331 | 6.871 | 7.081 | 3,157,732 | +0.30(+4.41%) |
Sep 13, 2022 | 6.742 | 6.906 | 6.662 | 6.781 | 1,012,250 | -0.18(-2.58%) |
Sep 12, 2022 | 7.110 | 7.205 | 6.961 | 6.961 | 1,741,593 | +0.01(+0.14%) |
Sep 09, 2022 | 6.612 | 6.966 | 6.612 | 6.951 | 1,101,115 | +0.49(+7.56%) |
Sep 08, 2022 | 6.702 | 6.761 | 6.412 | 6.462 | 1,031,720 | -0.26(-3.86%) |
Sep 07, 2022 | 6.412 | 6.751 | 6.373 | 6.722 | 1,030,478 | +0.17(+2.59%) |
Sep 06, 2022 | 6.712 | 6.811 | 6.522 | 6.552 | 914,618 | -0.09(-1.35%) |
Sep 02, 2022 | 6.951 | 6.981 | 6.607 | 6.642 | 947,911 | -0.12(-1.77%) |