Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.490 | 4.585 | 4.440 | 4.470 | 27,792 | +0.01(+0.22%) |
Nov 29, 2022 | 4.590 | 4.600 | 4.400 | 4.460 | 49,761 | -0.06(-1.33%) |
Nov 28, 2022 | 4.540 | 4.750 | 4.410 | 4.520 | 42,912 | -0.19(-4.03%) |
Nov 25, 2022 | 4.630 | 4.730 | 4.602 | 4.710 | 16,868 | +0.02(+0.43%) |
Nov 23, 2022 | 4.680 | 4.720 | 4.423 | 4.690 | 12,325 | +0.13(+2.85%) |
Nov 22, 2022 | 4.530 | 4.630 | 4.430 | 4.560 | 72,026 | +0.06(+1.33%) |
Nov 21, 2022 | 4.530 | 4.720 | 4.480 | 4.500 | 52,648 | -0.14(-3.02%) |
Nov 18, 2022 | 4.500 | 4.680 | 4.390 | 4.640 | 87,435 | +0.05(+1.09%) |
Nov 17, 2022 | 4.740 | 4.780 | 4.450 | 4.590 | 10,198 | -0.13(-2.75%) |
Nov 16, 2022 | 4.820 | 4.820 | 4.720 | 4.720 | 2,619 | -0.10(-2.07%) |
Nov 15, 2022 | 4.800 | 4.851 | 4.790 | 4.820 | 7,134 | +0.07(+1.47%) |
Nov 14, 2022 | 4.650 | 4.880 | 4.530 | 4.750 | 14,644 | +0.03(+0.64%) |
Nov 11, 2022 | 4.630 | 4.720 | 4.530 | 4.720 | 7,173 | +0.20(+4.42%) |
Nov 10, 2022 | 4.430 | 4.550 | 4.330 | 4.520 | 5,771 | +0.18(+4.15%) |
Nov 09, 2022 | 4.340 | 4.420 | 4.270 | 4.340 | 15,110 | -0.18(-3.98%) |
Nov 08, 2022 | 4.530 | 4.590 | 4.510 | 4.520 | 8,105 | +0.01(+0.22%) |
Nov 07, 2022 | 4.440 | 4.630 | 4.400 | 4.510 | 27,457 | +0.00(+0.00%) |
Nov 04, 2022 | 4.400 | 4.576 | 4.400 | 4.510 | 15,033 | +0.06(+1.35%) |
Nov 03, 2022 | 4.480 | 4.480 | 4.319 | 4.450 | 25,456 | +0.11(+2.53%) |
Nov 02, 2022 | 4.278 | 4.350 | 4.175 | 4.340 | 20,628 | +0.11(+2.60%) |
Nov 01, 2022 | 4.100 | 4.240 | 4.090 | 4.230 | 28,194 | +0.19(+4.70%) |
Oct 31, 2022 | 4.400 | 4.400 | 3.920 | 4.040 | 115,833 | -0.36(-8.18%) |
Oct 28, 2022 | 4.430 | 4.520 | 4.400 | 4.400 | 11,674 | -0.02(-0.45%) |
Oct 27, 2022 | 4.460 | 4.460 | 4.395 | 4.420 | 5,883 | +0.09(+2.08%) |
Oct 26, 2022 | 4.340 | 4.480 | 4.280 | 4.330 | 157,984 | +0.05(+1.17%) |
Oct 25, 2022 | 4.250 | 4.370 | 4.220 | 4.280 | 20,209 | +0.03(+0.71%) |
Oct 24, 2022 | 4.120 | 4.270 | 4.120 | 4.250 | 14,162 | +0.03(+0.71%) |
Oct 21, 2022 | 4.190 | 4.340 | 4.147 | 4.220 | 12,259 | +0.11(+2.68%) |
Oct 20, 2022 | 4.100 | 4.237 | 4.100 | 4.110 | 10,394 | -0.01(-0.24%) |
Oct 19, 2022 | 4.110 | 4.160 | 4.000 | 4.120 | 26,740 | +0.01(+0.24%) |
Oct 18, 2022 | 4.160 | 4.205 | 4.110 | 4.110 | 10,410 | -0.07(-1.67%) |
Oct 17, 2022 | 4.260 | 4.450 | 4.170 | 4.180 | 7,488 | +0.03(+0.72%) |
Oct 14, 2022 | 4.250 | 4.250 | 4.070 | 4.150 | 31,573 | -0.13(-3.04%) |
Oct 13, 2022 | 4.090 | 4.290 | 4.090 | 4.280 | 27,081 | +0.03(+0.71%) |
Oct 12, 2022 | 4.470 | 4.520 | 4.090 | 4.250 | 34,877 | -0.24(-5.35%) |
Oct 11, 2022 | 4.640 | 4.700 | 4.480 | 4.490 | 8,307 | +0.02(+0.45%) |
Oct 10, 2022 | 4.685 | 4.685 | 4.460 | 4.470 | 3,114 | -0.10(-2.19%) |
Oct 07, 2022 | 4.550 | 4.740 | 4.534 | 4.570 | 18,823 | +0.03(+0.66%) |
Oct 06, 2022 | 4.570 | 4.680 | 4.510 | 4.540 | 5,770 | -0.02(-0.44%) |
Oct 05, 2022 | 4.680 | 4.680 | 4.560 | 4.560 | 12,270 | -0.05(-1.08%) |
Oct 04, 2022 | 4.440 | 4.630 | 4.440 | 4.610 | 18,871 | +0.16(+3.60%) |
Oct 03, 2022 | 4.400 | 4.590 | 4.388 | 4.450 | 15,715 | +0.04(+0.91%) |
Sep 30, 2022 | 4.400 | 4.485 | 4.345 | 4.410 | 20,574 | +0.01(+0.23%) |
Sep 29, 2022 | 4.290 | 4.400 | 4.290 | 4.400 | 8,113 | +0.04(+0.92%) |
Sep 28, 2022 | 4.260 | 4.563 | 4.236 | 4.360 | 12,590 | +0.11(+2.59%) |
Sep 27, 2022 | 4.290 | 4.343 | 4.210 | 4.250 | 56,535 | -0.06(-1.39%) |
Sep 26, 2022 | 4.560 | 4.560 | 4.270 | 4.310 | 13,178 | -0.14(-3.15%) |
Sep 23, 2022 | 4.360 | 4.500 | 4.360 | 4.450 | 4,365 | +0.05(+1.14%) |
Sep 22, 2022 | 4.480 | 4.480 | 4.360 | 4.400 | 2,148 | -0.11(-2.44%) |
Sep 21, 2022 | 4.590 | 4.590 | 4.370 | 4.510 | 11,937 | -0.01(-0.22%) |
Sep 20, 2022 | 4.580 | 4.600 | 4.360 | 4.520 | 28,270 | -0.03(-0.66%) |
Sep 19, 2022 | 4.540 | 4.655 | 4.540 | 4.550 | 15,577 | -0.14(-2.99%) |
Sep 16, 2022 | 4.640 | 4.790 | 4.630 | 4.690 | 20,968 | -0.03(-0.64%) |
Sep 15, 2022 | 4.860 | 5.050 | 4.700 | 4.720 | 18,151 | -0.18(-3.67%) |
Sep 14, 2022 | 5.000 | 5.090 | 4.830 | 4.900 | 18,535 | -0.17(-3.35%) |
Sep 13, 2022 | 5.150 | 5.160 | 4.910 | 5.070 | 13,967 | -0.08(-1.55%) |
Sep 12, 2022 | 5.110 | 5.155 | 5.010 | 5.150 | 14,593 | +0.18(+3.62%) |
Sep 09, 2022 | 5.100 | 5.180 | 4.960 | 4.970 | 22,519 | -0.11(-2.17%) |
Sep 08, 2022 | 4.950 | 5.140 | 4.830 | 5.080 | 99,711 | +0.18(+3.67%) |
Sep 07, 2022 | 4.830 | 5.040 | 4.830 | 4.900 | 28,267 | +0.05(+1.03%) |
Sep 06, 2022 | 4.970 | 5.230 | 4.850 | 4.850 | 11,086 | +0.00(+0.00%) |
Sep 02, 2022 | 5.140 | 5.415 | 4.850 | 4.850 | 23,957 | +0.05(+1.04%) |