Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.222 | 5.280 | 5.183 | 5.280 | 2,994,246 | +0.00(+0.00%) |
Nov 29, 2022 | 5.280 | 5.309 | 5.270 | 5.280 | 1,658,639 | +0.10(+1.87%) |
Nov 28, 2022 | 5.183 | 5.231 | 5.183 | 5.183 | 2,856,042 | -0.06(-1.11%) |
Nov 25, 2022 | 5.202 | 5.260 | 5.183 | 5.241 | 2,119,160 | +0.19(+3.83%) |
Nov 23, 2022 | 5.018 | 5.057 | 4.999 | 5.047 | 1,759,479 | +0.04(+0.77%) |
Nov 22, 2022 | 4.999 | 5.028 | 4.980 | 5.009 | 1,249,102 | +0.09(+1.77%) |
Nov 21, 2022 | 4.912 | 4.941 | 4.873 | 4.922 | 2,661,597 | +0.00(+0.00%) |
Nov 18, 2022 | 4.922 | 4.960 | 4.912 | 4.922 | 1,575,891 | -0.01(-0.20%) |
Nov 17, 2022 | 4.883 | 4.941 | 4.883 | 4.931 | 2,635,982 | +0.00(+0.00%) |
Nov 16, 2022 | 4.931 | 4.960 | 4.927 | 4.931 | 2,039,944 | -0.03(-0.58%) |
Nov 15, 2022 | 4.999 | 4.999 | 4.914 | 4.960 | 4,020,127 | +0.04(+0.79%) |
Nov 14, 2022 | 4.806 | 4.970 | 4.748 | 4.922 | 3,251,654 | +0.08(+1.60%) |
Nov 11, 2022 | 4.854 | 4.902 | 4.786 | 4.844 | 4,501,735 | -0.02(-0.40%) |
Nov 10, 2022 | 4.757 | 4.864 | 4.753 | 4.864 | 2,858,779 | +0.23(+5.01%) |
Nov 09, 2022 | 4.661 | 4.680 | 4.632 | 4.632 | 1,705,006 | -0.08(-1.64%) |
Nov 08, 2022 | 4.680 | 4.748 | 4.670 | 4.709 | 2,206,377 | +0.04(+0.83%) |
Nov 07, 2022 | 4.641 | 4.699 | 4.593 | 4.670 | 2,873,352 | +0.01(+0.21%) |
Nov 04, 2022 | 4.603 | 4.680 | 4.603 | 4.661 | 3,019,491 | +0.13(+2.77%) |
Nov 03, 2022 | 4.506 | 4.554 | 4.496 | 4.535 | 3,500,896 | -0.01(-0.21%) |
Nov 02, 2022 | 4.583 | 4.545 | 4.545 | 3,136,697 | -0.02(-0.42%) | |
Nov 01, 2022 | 4.603 | 4.612 | 4.564 | 4.564 | 2,302,640 | +0.01(+0.21%) |
Oct 31, 2022 | 4.535 | 4.574 | 4.525 | 4.554 | 3,705,612 | +0.01(+0.21%) |
Oct 28, 2022 | 4.516 | 4.564 | 4.511 | 4.545 | 2,029,659 | -0.01(-0.21%) |
Oct 27, 2022 | 4.554 | 4.622 | 4.554 | 4.554 | 4,106,809 | -0.09(-1.87%) |
Oct 26, 2022 | 4.593 | 4.661 | 4.593 | 4.641 | 1,996,442 | +0.04(+0.84%) |
Oct 25, 2022 | 4.603 | 4.632 | 4.564 | 4.603 | 2,660,991 | +0.03(+0.63%) |
Oct 24, 2022 | 4.583 | 4.593 | 4.506 | 4.574 | 6,501,226 | +0.00(+0.00%) |
Oct 21, 2022 | 4.429 | 4.583 | 4.409 | 4.574 | 5,228,392 | +0.17(+3.96%) |
Oct 20, 2022 | 4.448 | 4.477 | 4.400 | 4.400 | 3,463,891 | +0.01(+0.22%) |
Oct 19, 2022 | 4.438 | 4.443 | 4.380 | 4.390 | 2,626,313 | -0.03(-0.66%) |
Oct 18, 2022 | 4.448 | 4.448 | 4.390 | 4.419 | 2,497,069 | +0.01(+0.22%) |
Oct 17, 2022 | 4.438 | 4.458 | 4.409 | 4.409 | 4,321,330 | +0.13(+2.93%) |
Oct 14, 2022 | 4.342 | 4.366 | 4.284 | 4.284 | 3,729,655 | -0.06(-1.34%) |
Oct 13, 2022 | 4.177 | 4.342 | 4.168 | 4.342 | 3,770,037 | +0.14(+3.22%) |
Oct 12, 2022 | 4.245 | 4.255 | 4.206 | 4.206 | 2,766,689 | -0.06(-1.36%) |
Oct 11, 2022 | 4.245 | 4.313 | 4.187 | 4.264 | 4,067,208 | +0.01(+0.23%) |
Oct 10, 2022 | 4.313 | 4.322 | 4.255 | 4.255 | 3,983,665 | -0.06(-1.35%) |
Oct 07, 2022 | 4.332 | 4.342 | 4.284 | 4.313 | 3,128,552 | -0.06(-1.33%) |
Oct 06, 2022 | 4.429 | 4.429 | 4.371 | 4.371 | 1,649,440 | -0.07(-1.52%) |
Oct 05, 2022 | 4.429 | 4.477 | 4.409 | 4.438 | 2,342,621 | -0.09(-1.92%) |
Oct 04, 2022 | 4.462 | 4.545 | 4.462 | 4.525 | 3,949,362 | +0.12(+2.63%) |
Oct 03, 2022 | 4.390 | 4.409 | 4.288 | 4.409 | 6,615,677 | +0.06(+1.33%) |
Sep 30, 2022 | 4.371 | 4.419 | 4.351 | 4.351 | 4,091,896 | -0.09(-1.96%) |
Sep 29, 2022 | 4.477 | 4.477 | 4.404 | 4.438 | 4,989,736 | -0.01(-0.27%) |
Sep 28, 2022 | 4.375 | 4.464 | 4.375 | 4.450 | 2,142,646 | +0.05(+1.07%) |
Sep 27, 2022 | 4.469 | 4.469 | 4.375 | 4.403 | 4,071,630 | -0.03(-0.64%) |
Sep 26, 2022 | 4.479 | 4.511 | 4.403 | 4.431 | 3,850,924 | -0.14(-3.09%) |
Sep 23, 2022 | 4.639 | 4.639 | 4.545 | 4.573 | 3,684,734 | -0.12(-2.61%) |
Sep 22, 2022 | 4.761 | 4.761 | 4.676 | 4.695 | 4,464,465 | -0.02(-0.40%) |
Sep 21, 2022 | 4.752 | 4.804 | 4.714 | 4.714 | 4,270,964 | -0.01(-0.20%) |
Sep 20, 2022 | 4.724 | 4.771 | 4.705 | 4.724 | 2,777,481 | -0.06(-1.18%) |
Sep 19, 2022 | 4.714 | 4.790 | 4.714 | 4.780 | 2,418,349 | +0.02(+0.40%) |
Sep 16, 2022 | 4.714 | 4.785 | 4.714 | 4.761 | 2,293,962 | +0.05(+1.00%) |
Sep 15, 2022 | 4.686 | 4.752 | 4.686 | 4.714 | 3,125,429 | -0.01(-0.20%) |
Sep 14, 2022 | 4.705 | 4.770 | 4.695 | 4.724 | 3,243,694 | +0.08(+1.83%) |
Sep 13, 2022 | 4.676 | 4.724 | 4.639 | 4.639 | 2,929,392 | -0.14(-2.96%) |
Sep 12, 2022 | 4.780 | 4.808 | 4.771 | 4.780 | 3,373,772 | -0.02(-0.39%) |
Sep 09, 2022 | 4.808 | 4.813 | 4.790 | 4.799 | 1,669,754 | +0.05(+0.99%) |
Sep 08, 2022 | 4.686 | 4.761 | 4.667 | 4.752 | 7,012,942 | +0.10(+2.23%) |
Sep 07, 2022 | 4.648 | 4.648 | 4.606 | 4.648 | 3,123,810 | -0.07(-1.40%) |
Sep 06, 2022 | 4.790 | 4.794 | 4.695 | 4.714 | 3,235,767 | -0.08(-1.57%) |
Sep 02, 2022 | 4.818 | 4.856 | 4.780 | 4.790 | 3,712,374 | -0.01(-0.20%) |