Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.990 | 4.200 | 3.880 | 4.190 | 4,931,108 | +0.23(+5.81%) |
Nov 29, 2022 | 4.040 | 4.110 | 3.940 | 3.960 | 4,050,610 | -0.05(-1.25%) |
Nov 28, 2022 | 4.170 | 4.288 | 4.000 | 4.010 | 3,842,538 | -0.17(-4.07%) |
Nov 25, 2022 | 4.500 | 4.553 | 4.140 | 4.180 | 3,209,948 | -0.22(-5.00%) |
Nov 23, 2022 | 4.360 | 4.445 | 4.320 | 4.400 | 3,254,589 | +0.04(+0.92%) |
Nov 22, 2022 | 4.320 | 4.410 | 4.200 | 4.360 | 2,866,134 | +0.04(+0.93%) |
Nov 21, 2022 | 4.610 | 4.650 | 4.290 | 4.320 | 3,706,735 | -0.28(-6.09%) |
Nov 18, 2022 | 4.700 | 4.710 | 4.425 | 4.600 | 2,205,709 | +0.08(+1.77%) |
Nov 17, 2022 | 4.650 | 4.660 | 4.358 | 4.520 | 3,551,673 | -0.17(-3.52%) |
Nov 16, 2022 | 5.050 | 5.080 | 4.650 | 4.685 | 5,535,667 | -0.54(-10.25%) |
Nov 15, 2022 | 5.360 | 5.430 | 5.115 | 5.220 | 4,794,445 | +0.06(+1.16%) |
Nov 14, 2022 | 5.560 | 5.580 | 5.150 | 5.160 | 3,343,852 | -0.47(-8.35%) |
Nov 11, 2022 | 5.310 | 5.760 | 5.220 | 5.630 | 4,028,335 | +0.32(+6.03%) |
Nov 10, 2022 | 5.160 | 5.710 | 5.160 | 5.310 | 5,288,014 | +0.57(+12.03%) |
Nov 09, 2022 | 5.070 | 5.080 | 4.730 | 4.740 | 4,019,345 | -0.37(-7.24%) |
Nov 08, 2022 | 5.130 | 5.220 | 4.990 | 5.110 | 2,017,846 | +0.02(+0.39%) |
Nov 07, 2022 | 5.250 | 5.260 | 4.982 | 5.090 | 2,483,965 | -0.10(-1.93%) |
Nov 04, 2022 | 5.160 | 5.209 | 4.950 | 5.190 | 2,586,034 | +0.25(+5.06%) |
Nov 03, 2022 | 4.830 | 5.275 | 4.810 | 4.940 | 3,167,153 | +0.05(+1.02%) |
Nov 02, 2022 | 5.290 | 5.290 | 4.882 | 4.890 | 2,684,193 | -0.31(-5.96%) |
Nov 01, 2022 | 5.250 | 5.365 | 5.130 | 5.200 | 2,111,203 | +0.11(+2.16%) |
Oct 31, 2022 | 5.120 | 5.175 | 4.840 | 5.090 | 2,279,598 | -0.04(-0.78%) |
Oct 28, 2022 | 4.790 | 5.230 | 4.745 | 5.130 | 3,057,288 | +0.34(+7.10%) |
Oct 27, 2022 | 4.720 | 4.860 | 4.720 | 4.790 | 2,304,305 | +0.10(+2.13%) |
Oct 26, 2022 | 4.580 | 4.970 | 4.520 | 4.690 | 3,034,345 | +0.06(+1.30%) |
Oct 25, 2022 | 4.280 | 4.738 | 4.250 | 4.630 | 3,066,887 | +0.38(+8.94%) |
Oct 24, 2022 | 4.300 | 4.300 | 4.080 | 4.250 | 1,892,203 | +0.01(+0.24%) |
Oct 21, 2022 | 4.210 | 4.265 | 4.065 | 4.240 | 1,743,901 | +0.03(+0.71%) |
Oct 20, 2022 | 4.190 | 4.380 | 4.180 | 4.210 | 2,141,765 | +0.02(+0.48%) |
Oct 19, 2022 | 4.260 | 4.360 | 4.160 | 4.190 | 2,116,078 | -0.16(-3.68%) |
Oct 18, 2022 | 4.430 | 4.490 | 4.250 | 4.350 | 3,409,365 | +0.13(+3.08%) |
Oct 17, 2022 | 4.010 | 4.290 | 4.010 | 4.220 | 2,294,465 | +0.27(+6.84%) |
Oct 14, 2022 | 4.200 | 4.230 | 3.920 | 3.950 | 2,690,271 | -0.16(-3.89%) |
Oct 13, 2022 | 3.850 | 4.175 | 3.810 | 4.110 | 2,763,632 | +0.11(+2.75%) |
Oct 12, 2022 | 4.140 | 4.150 | 3.770 | 4.000 | 5,590,122 | -0.19(-4.53%) |
Oct 11, 2022 | 4.280 | 4.330 | 4.160 | 4.190 | 2,990,030 | -0.11(-2.56%) |
Oct 10, 2022 | 4.360 | 4.400 | 4.170 | 4.300 | 2,136,193 | -0.06(-1.38%) |
Oct 07, 2022 | 4.510 | 4.560 | 4.330 | 4.360 | 2,434,315 | -0.26(-5.63%) |
Oct 06, 2022 | 4.570 | 4.780 | 4.570 | 4.620 | 2,181,797 | +0.01(+0.22%) |
Oct 05, 2022 | 4.530 | 4.660 | 4.490 | 4.610 | 2,708,450 | -0.01(-0.22%) |
Oct 04, 2022 | 4.440 | 4.630 | 4.440 | 4.620 | 3,197,855 | +0.31(+7.19%) |
Oct 03, 2022 | 4.140 | 4.370 | 4.010 | 4.310 | 4,022,717 | +0.24(+5.90%) |
Sep 30, 2022 | 4.160 | 4.267 | 4.070 | 4.070 | 2,975,267 | -0.09(-2.16%) |
Sep 29, 2022 | 4.290 | 4.320 | 4.090 | 4.160 | 3,737,481 | -0.22(-5.02%) |
Sep 28, 2022 | 4.230 | 4.430 | 4.150 | 4.380 | 3,361,935 | +0.19(+4.53%) |
Sep 27, 2022 | 4.390 | 4.400 | 4.160 | 4.190 | 4,715,031 | -0.04(-0.95%) |
Sep 26, 2022 | 4.100 | 4.330 | 4.080 | 4.230 | 4,952,528 | +0.11(+2.67%) |
Sep 23, 2022 | 4.200 | 4.210 | 3.970 | 4.120 | 6,160,876 | -0.19(-4.41%) |
Sep 22, 2022 | 4.920 | 4.950 | 4.300 | 4.310 | 10,491,046 | -0.61(-12.40%) |
Sep 21, 2022 | 5.130 | 5.180 | 4.900 | 4.920 | 4,142,194 | -0.13(-2.57%) |
Sep 20, 2022 | 5.080 | 5.127 | 4.990 | 5.050 | 2,815,120 | -0.03(-0.59%) |
Sep 19, 2022 | 4.970 | 5.125 | 4.908 | 5.080 | 3,568,764 | +0.03(+0.59%) |
Sep 16, 2022 | 5.000 | 5.120 | 4.901 | 5.050 | 8,818,904 | -0.05(-0.98%) |
Sep 15, 2022 | 5.650 | 5.930 | 5.040 | 5.100 | 11,922,166 | -0.61(-10.68%) |
Sep 14, 2022 | 5.680 | 5.710 | 5.380 | 5.710 | 2,783,276 | +0.07(+1.24%) |
Sep 13, 2022 | 5.480 | 5.690 | 5.380 | 5.640 | 3,925,020 | -0.08(-1.40%) |
Sep 12, 2022 | 5.650 | 5.720 | 5.570 | 5.720 | 2,997,925 | +0.13(+2.33%) |
Sep 09, 2022 | 5.610 | 5.785 | 5.560 | 5.590 | 3,575,831 | +0.03(+0.54%) |
Sep 08, 2022 | 5.490 | 5.580 | 5.340 | 5.560 | 2,956,105 | -0.03(-0.54%) |
Sep 07, 2022 | 5.260 | 5.680 | 5.224 | 5.590 | 4,451,524 | +0.33(+6.27%) |
Sep 06, 2022 | 5.390 | 5.400 | 5.230 | 5.260 | 2,846,227 | -0.06(-1.13%) |
Sep 02, 2022 | 5.400 | 5.460 | 5.160 | 5.320 | 4,269,951 | +0.05(+0.95%) |