Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.840 | 4.120 | 3.790 | 4.060 | 100,542 | +0.23(+6.01%) |
Nov 29, 2022 | 3.860 | 4.020 | 3.786 | 3.830 | 59,297 | +0.02(+0.52%) |
Nov 28, 2022 | 3.870 | 3.950 | 3.670 | 3.810 | 137,429 | -0.09(-2.31%) |
Nov 25, 2022 | 3.910 | 4.079 | 3.900 | 3.900 | 48,452 | -0.06(-1.52%) |
Nov 23, 2022 | 3.980 | 4.114 | 3.920 | 3.960 | 68,999 | -0.08(-1.98%) |
Nov 22, 2022 | 4.010 | 4.210 | 3.980 | 4.040 | 109,754 | +0.15(+3.86%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.800 | 3.890 | 175,550 | -0.27(-6.49%) |
Nov 18, 2022 | 4.400 | 4.440 | 4.070 | 4.160 | 95,985 | -0.12(-2.80%) |
Nov 17, 2022 | 4.290 | 4.359 | 4.140 | 4.280 | 68,298 | -0.10(-2.28%) |
Nov 16, 2022 | 4.550 | 4.550 | 4.340 | 4.380 | 69,052 | -0.22(-4.78%) |
Nov 15, 2022 | 4.780 | 4.920 | 4.565 | 4.600 | 105,109 | -0.01(-0.22%) |
Nov 14, 2022 | 4.640 | 4.750 | 4.560 | 4.610 | 77,981 | -0.06(-1.28%) |
Nov 11, 2022 | 4.470 | 4.930 | 4.470 | 4.670 | 198,164 | +0.25(+5.66%) |
Nov 10, 2022 | 4.490 | 4.740 | 4.330 | 4.420 | 182,007 | +0.19(+4.49%) |
Nov 09, 2022 | 4.460 | 4.460 | 4.110 | 4.230 | 145,895 | -0.31(-6.83%) |
Nov 08, 2022 | 4.510 | 4.680 | 4.385 | 4.540 | 117,377 | +0.02(+0.44%) |
Nov 07, 2022 | 4.410 | 4.600 | 4.240 | 4.520 | 104,607 | +0.14(+3.20%) |
Nov 04, 2022 | 4.610 | 4.610 | 4.360 | 4.380 | 122,370 | -0.11(-2.45%) |
Nov 03, 2022 | 4.520 | 4.590 | 4.350 | 4.490 | 111,096 | -0.01(-0.22%) |
Nov 02, 2022 | 4.930 | 4.990 | 4.460 | 4.500 | 137,646 | -0.47(-9.46%) |
Nov 01, 2022 | 4.970 | 5.190 | 4.830 | 4.970 | 126,328 | +0.04(+0.81%) |
Oct 31, 2022 | 4.760 | 5.110 | 4.760 | 4.930 | 138,077 | +0.12(+2.49%) |
Oct 28, 2022 | 4.650 | 4.860 | 4.520 | 4.810 | 103,415 | +0.15(+3.22%) |
Oct 27, 2022 | 4.590 | 4.809 | 4.475 | 4.660 | 232,001 | +0.14(+3.10%) |
Oct 26, 2022 | 4.650 | 4.690 | 4.440 | 4.520 | 334,282 | -0.09(-1.95%) |
Oct 25, 2022 | 4.670 | 4.840 | 4.600 | 4.610 | 113,699 | -0.04(-0.86%) |
Oct 24, 2022 | 4.810 | 4.810 | 4.600 | 4.650 | 77,634 | -0.14(-2.92%) |
Oct 21, 2022 | 4.870 | 4.910 | 4.640 | 4.790 | 111,614 | -0.05(-1.03%) |
Oct 20, 2022 | 4.720 | 5.050 | 4.690 | 4.840 | 130,597 | +0.12(+2.54%) |
Oct 19, 2022 | 4.680 | 4.740 | 4.520 | 4.720 | 78,835 | -0.04(-0.84%) |
Oct 18, 2022 | 4.910 | 4.973 | 4.695 | 4.760 | 123,438 | +0.03(+0.63%) |
Oct 17, 2022 | 4.690 | 4.870 | 4.590 | 4.730 | 149,517 | +0.17(+3.73%) |
Oct 14, 2022 | 4.740 | 4.850 | 4.550 | 4.560 | 96,549 | -0.13(-2.77%) |
Oct 13, 2022 | 4.340 | 4.820 | 4.230 | 4.690 | 195,889 | +0.17(+3.76%) |
Oct 12, 2022 | 4.600 | 4.730 | 4.460 | 4.520 | 137,608 | -0.05(-1.09%) |
Oct 11, 2022 | 4.350 | 4.590 | 4.240 | 4.570 | 150,188 | +0.19(+4.34%) |
Oct 10, 2022 | 4.280 | 4.420 | 4.090 | 4.380 | 150,161 | +0.15(+3.55%) |
Oct 07, 2022 | 4.230 | 4.290 | 4.120 | 4.230 | 142,369 | -0.14(-3.20%) |
Oct 06, 2022 | 4.590 | 4.690 | 4.350 | 4.370 | 113,458 | -0.23(-5.00%) |
Oct 05, 2022 | 4.510 | 4.640 | 4.310 | 4.600 | 173,553 | +0.00(+0.00%) |
Oct 04, 2022 | 4.310 | 4.610 | 4.310 | 4.600 | 211,662 | +0.41(+9.79%) |
Oct 03, 2022 | 4.230 | 4.310 | 4.080 | 4.190 | 132,055 | +0.02(+0.48%) |
Sep 30, 2022 | 4.270 | 4.440 | 4.060 | 4.170 | 239,159 | -0.14(-3.25%) |
Sep 29, 2022 | 4.460 | 4.460 | 4.210 | 4.310 | 219,291 | -0.18(-4.01%) |
Sep 28, 2022 | 4.380 | 4.590 | 4.380 | 4.490 | 120,616 | +0.13(+2.98%) |
Sep 27, 2022 | 4.360 | 4.550 | 4.290 | 4.360 | 153,646 | +0.07(+1.63%) |
Sep 26, 2022 | 4.430 | 4.600 | 4.270 | 4.290 | 146,307 | -0.17(-3.81%) |
Sep 23, 2022 | 4.570 | 4.650 | 4.430 | 4.460 | 268,352 | -0.24(-5.11%) |
Sep 22, 2022 | 4.910 | 4.910 | 4.640 | 4.700 | 234,324 | -0.28(-5.62%) |
Sep 21, 2022 | 5.280 | 5.430 | 4.960 | 4.980 | 203,334 | -0.30(-5.68%) |
Sep 20, 2022 | 5.450 | 5.470 | 5.240 | 5.280 | 159,446 | -0.27(-4.86%) |
Sep 19, 2022 | 5.610 | 5.730 | 5.420 | 5.550 | 228,376 | -0.13(-2.29%) |
Sep 16, 2022 | 5.570 | 5.795 | 5.490 | 5.680 | 284,465 | -0.03(-0.53%) |
Sep 15, 2022 | 5.830 | 6.100 | 5.660 | 5.710 | 240,354 | -0.25(-4.19%) |
Sep 14, 2022 | 5.780 | 6.060 | 5.651 | 5.960 | 243,483 | +0.18(+3.11%) |
Sep 13, 2022 | 6.290 | 6.500 | 5.740 | 5.780 | 424,498 | -0.86(-12.95%) |
Sep 12, 2022 | 6.550 | 6.930 | 6.420 | 6.640 | 366,522 | +0.14(+2.15%) |
Sep 09, 2022 | 5.810 | 6.530 | 5.701 | 6.500 | 673,075 | +0.82(+14.44%) |
Sep 08, 2022 | 4.650 | 6.110 | 4.612 | 5.680 | 1,383,636 | +0.31(+5.77%) |
Sep 07, 2022 | 5.290 | 5.450 | 5.130 | 5.370 | 778,513 | +0.10(+1.90%) |
Sep 06, 2022 | 5.770 | 5.870 | 5.240 | 5.270 | 373,082 | -0.48(-8.35%) |
Sep 02, 2022 | 5.770 | 5.870 | 5.590 | 5.750 | 293,384 | +0.00(+0.00%) |