Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.990 | 4.104 | 3.931 | 4.060 | 11,783 | +0.05(+1.25%) |
Nov 29, 2022 | 4.100 | 4.110 | 4.010 | 4.010 | 4,355 | -0.10(-2.43%) |
Nov 28, 2022 | 3.930 | 4.180 | 3.930 | 4.110 | 17,706 | +0.08(+1.99%) |
Nov 25, 2022 | 3.990 | 4.030 | 3.975 | 4.030 | 2,968 | +0.05(+1.26%) |
Nov 23, 2022 | 3.940 | 4.026 | 3.910 | 3.980 | 5,359 | +0.01(+0.25%) |
Nov 22, 2022 | 3.930 | 4.040 | 3.930 | 3.970 | 2,383 | -0.02(-0.50%) |
Nov 21, 2022 | 4.010 | 4.135 | 3.950 | 3.990 | 10,499 | -0.04(-0.99%) |
Nov 18, 2022 | 4.020 | 4.090 | 3.930 | 4.030 | 10,077 | +0.10(+2.54%) |
Nov 17, 2022 | 3.980 | 4.020 | 3.930 | 3.930 | 39,075 | -0.05(-1.26%) |
Nov 16, 2022 | 4.210 | 4.240 | 3.890 | 3.980 | 25,786 | -0.29(-6.79%) |
Nov 15, 2022 | 4.410 | 4.570 | 4.160 | 4.270 | 63,593 | -0.26(-5.74%) |
Nov 14, 2022 | 4.350 | 4.570 | 4.290 | 4.530 | 34,871 | +0.24(+5.59%) |
Nov 11, 2022 | 4.305 | 4.350 | 4.230 | 4.290 | 8,824 | +0.15(+3.62%) |
Nov 10, 2022 | 4.270 | 4.300 | 4.140 | 4.140 | 13,551 | +0.01(+0.24%) |
Nov 09, 2022 | 4.110 | 4.280 | 4.110 | 4.130 | 9,629 | -0.05(-1.20%) |
Nov 08, 2022 | 4.020 | 4.295 | 4.020 | 4.180 | 11,672 | +0.01(+0.24%) |
Nov 07, 2022 | 3.950 | 4.385 | 3.941 | 4.170 | 37,604 | +0.18(+4.51%) |
Nov 04, 2022 | 4.020 | 4.020 | 3.897 | 3.990 | 10,942 | +0.06(+1.53%) |
Nov 03, 2022 | 3.990 | 3.990 | 3.830 | 3.930 | 47,132 | -0.05(-1.26%) |
Nov 02, 2022 | 4.070 | 4.270 | 3.970 | 3.980 | 11,344 | -0.13(-3.16%) |
Nov 01, 2022 | 4.270 | 4.380 | 4.107 | 4.110 | 20,444 | -0.24(-5.52%) |
Oct 31, 2022 | 4.490 | 4.570 | 4.320 | 4.350 | 11,209 | -0.26(-5.64%) |
Oct 28, 2022 | 4.550 | 4.680 | 4.300 | 4.610 | 10,678 | +0.07(+1.54%) |
Oct 27, 2022 | 4.510 | 4.610 | 4.370 | 4.540 | 12,829 | +0.13(+2.95%) |
Oct 26, 2022 | 4.220 | 4.500 | 4.171 | 4.410 | 42,076 | +0.17(+4.01%) |
Oct 25, 2022 | 3.880 | 4.280 | 3.884 | 4.240 | 31,885 | +0.29(+7.34%) |
Oct 24, 2022 | 3.910 | 4.000 | 3.790 | 3.950 | 45,684 | +0.08(+2.07%) |
Oct 21, 2022 | 3.940 | 3.940 | 3.750 | 3.870 | 21,655 | +0.01(+0.26%) |
Oct 20, 2022 | 3.950 | 3.950 | 3.800 | 3.860 | 12,992 | -0.03(-0.77%) |
Oct 19, 2022 | 3.870 | 4.085 | 3.860 | 3.890 | 42,619 | -0.10(-2.51%) |
Oct 18, 2022 | 4.030 | 4.090 | 3.890 | 3.990 | 28,866 | -0.01(-0.25%) |
Oct 17, 2022 | 3.970 | 4.080 | 3.970 | 4.000 | 20,366 | -0.03(-0.74%) |
Oct 14, 2022 | 4.250 | 4.250 | 3.920 | 4.030 | 23,338 | -0.20(-4.73%) |
Oct 13, 2022 | 4.170 | 4.290 | 4.010 | 4.230 | 36,988 | +0.06(+1.44%) |
Oct 12, 2022 | 4.050 | 4.170 | 4.010 | 4.170 | 2,922 | +0.13(+3.22%) |
Oct 11, 2022 | 4.220 | 4.220 | 4.010 | 4.040 | 18,613 | -0.13(-3.12%) |
Oct 10, 2022 | 4.180 | 4.190 | 4.080 | 4.170 | 11,153 | +0.02(+0.48%) |
Oct 07, 2022 | 4.120 | 4.190 | 4.020 | 4.150 | 33,078 | +0.03(+0.73%) |
Oct 06, 2022 | 4.110 | 4.170 | 4.010 | 4.120 | 10,087 | +0.08(+1.98%) |
Oct 05, 2022 | 4.100 | 4.100 | 4.010 | 4.040 | 8,970 | -0.06(-1.46%) |
Oct 04, 2022 | 3.860 | 4.150 | 3.850 | 4.100 | 30,347 | +0.18(+4.59%) |
Oct 03, 2022 | 3.980 | 3.980 | 3.860 | 3.920 | 24,785 | -0.08(-2.00%) |
Sep 30, 2022 | 4.010 | 4.070 | 3.920 | 4.000 | 25,630 | -0.02(-0.50%) |
Sep 29, 2022 | 4.300 | 4.300 | 4.000 | 4.020 | 34,850 | -0.22(-5.19%) |
Sep 28, 2022 | 4.060 | 4.360 | 4.000 | 4.240 | 35,415 | +0.17(+4.05%) |
Sep 27, 2022 | 4.320 | 4.375 | 4.050 | 4.075 | 21,148 | -0.19(-4.57%) |
Sep 26, 2022 | 4.370 | 4.430 | 4.270 | 4.270 | 23,552 | -0.20(-4.47%) |
Sep 23, 2022 | 4.580 | 4.580 | 4.380 | 4.470 | 17,236 | -0.16(-3.35%) |
Sep 22, 2022 | 4.970 | 4.970 | 4.610 | 4.625 | 18,823 | -0.24(-4.84%) |
Sep 21, 2022 | 5.220 | 5.320 | 4.720 | 4.860 | 56,980 | -0.35(-6.72%) |
Sep 20, 2022 | 5.350 | 5.530 | 5.200 | 5.210 | 25,579 | -0.14(-2.62%) |
Sep 19, 2022 | 5.380 | 5.410 | 5.130 | 5.350 | 12,277 | -0.02(-0.37%) |
Sep 16, 2022 | 5.440 | 5.540 | 5.275 | 5.370 | 59,265 | -0.09(-1.65%) |
Sep 15, 2022 | 5.320 | 5.550 | 5.250 | 5.460 | 33,490 | +0.13(+2.44%) |
Sep 14, 2022 | 5.150 | 5.500 | 5.124 | 5.330 | 20,879 | +0.01(+0.19%) |
Sep 13, 2022 | 5.230 | 5.490 | 5.120 | 5.320 | 26,744 | -0.08(-1.48%) |
Sep 12, 2022 | 5.300 | 5.490 | 4.770 | 5.400 | 33,216 | +0.21(+4.05%) |
Sep 09, 2022 | 4.660 | 5.200 | 4.430 | 5.190 | 50,942 | +0.49(+10.43%) |
Sep 08, 2022 | 4.450 | 4.740 | 4.450 | 4.700 | 29,697 | +0.24(+5.38%) |
Sep 07, 2022 | 4.440 | 4.520 | 4.300 | 4.460 | 39,763 | +0.01(+0.22%) |
Sep 06, 2022 | 4.670 | 4.770 | 4.420 | 4.450 | 29,536 | -0.19(-4.09%) |
Sep 02, 2022 | 4.670 | 4.800 | 4.580 | 4.640 | 46,685 | +0.07(+1.53%) |