Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.700 | 3.820 | 3.504 | 3.820 | 922,004 | +0.08(+2.14%) |
Nov 29, 2022 | 3.870 | 3.870 | 3.734 | 3.740 | 487,141 | -0.06(-1.58%) |
Nov 28, 2022 | 3.800 | 3.845 | 3.730 | 3.800 | 579,838 | -0.08(-2.06%) |
Nov 25, 2022 | 3.880 | 3.910 | 3.860 | 3.880 | 140,087 | -0.01(-0.26%) |
Nov 23, 2022 | 3.910 | 3.980 | 3.890 | 3.890 | 276,838 | -0.05(-1.27%) |
Nov 22, 2022 | 4.020 | 4.030 | 3.913 | 3.940 | 343,071 | -0.08(-1.99%) |
Nov 21, 2022 | 4.020 | 4.060 | 3.900 | 4.020 | 616,028 | -0.08(-1.95%) |
Nov 18, 2022 | 4.130 | 4.170 | 4.020 | 4.100 | 557,058 | +0.09(+2.24%) |
Nov 17, 2022 | 4.000 | 4.090 | 3.930 | 4.010 | 691,839 | -0.13(-3.14%) |
Nov 16, 2022 | 4.110 | 4.220 | 4.010 | 4.140 | 660,910 | -0.05(-1.19%) |
Nov 15, 2022 | 4.060 | 4.285 | 4.010 | 4.190 | 1,058,540 | +0.29(+7.44%) |
Nov 14, 2022 | 3.800 | 3.975 | 3.660 | 3.900 | 1,021,791 | +0.05(+1.30%) |
Nov 11, 2022 | 3.790 | 4.190 | 3.770 | 3.850 | 1,498,729 | +0.14(+3.77%) |
Nov 10, 2022 | 3.410 | 3.730 | 3.295 | 3.710 | 2,383,923 | +0.43(+13.11%) |
Nov 09, 2022 | 4.300 | 4.380 | 2.930 | 3.280 | 3,830,962 | -1.40(-29.91%) |
Nov 08, 2022 | 4.700 | 4.850 | 4.585 | 4.680 | 893,643 | +0.02(+0.43%) |
Nov 07, 2022 | 4.740 | 4.770 | 4.505 | 4.660 | 511,628 | -0.04(-0.85%) |
Nov 04, 2022 | 4.760 | 4.760 | 4.510 | 4.700 | 679,846 | +0.03(+0.64%) |
Nov 03, 2022 | 4.900 | 4.910 | 4.660 | 4.670 | 404,253 | -0.26(-5.27%) |
Nov 02, 2022 | 5.100 | 5.225 | 4.910 | 4.930 | 683,147 | -0.22(-4.27%) |
Nov 01, 2022 | 5.250 | 5.530 | 5.100 | 5.150 | 467,640 | +0.00(+0.00%) |
Oct 31, 2022 | 5.200 | 5.290 | 5.150 | 5.150 | 805,400 | -0.05(-0.96%) |
Oct 28, 2022 | 5.280 | 5.430 | 5.200 | 5.200 | 547,072 | -0.09(-1.70%) |
Oct 27, 2022 | 5.250 | 5.390 | 5.200 | 5.290 | 397,305 | +0.06(+1.15%) |
Oct 26, 2022 | 5.220 | 5.310 | 5.100 | 5.230 | 509,796 | +0.02(+0.38%) |
Oct 25, 2022 | 4.890 | 5.330 | 4.890 | 5.210 | 813,011 | +0.30(+6.11%) |
Oct 24, 2022 | 4.830 | 4.910 | 4.630 | 4.910 | 608,461 | +0.06(+1.24%) |
Oct 21, 2022 | 4.440 | 4.920 | 4.410 | 4.850 | 918,091 | +0.45(+10.23%) |
Oct 20, 2022 | 4.280 | 4.510 | 4.280 | 4.400 | 481,047 | +0.08(+1.85%) |
Oct 19, 2022 | 4.460 | 4.530 | 4.275 | 4.320 | 479,288 | -0.23(-5.05%) |
Oct 18, 2022 | 4.740 | 4.830 | 4.510 | 4.550 | 452,339 | -0.03(-0.66%) |
Oct 17, 2022 | 4.540 | 4.660 | 4.500 | 4.580 | 576,594 | +0.17(+3.85%) |
Oct 14, 2022 | 4.550 | 4.600 | 4.380 | 4.410 | 522,177 | -0.11(-2.43%) |
Oct 13, 2022 | 4.470 | 4.590 | 4.405 | 4.520 | 618,362 | -0.01(-0.22%) |
Oct 12, 2022 | 4.460 | 4.615 | 4.400 | 4.530 | 461,759 | +0.10(+2.26%) |
Oct 11, 2022 | 4.510 | 4.560 | 4.350 | 4.430 | 554,184 | -0.11(-2.42%) |
Oct 10, 2022 | 4.700 | 4.700 | 4.525 | 4.540 | 365,240 | -0.12(-2.58%) |
Oct 07, 2022 | 4.790 | 4.805 | 4.620 | 4.660 | 440,752 | -0.19(-3.92%) |
Oct 06, 2022 | 4.870 | 4.965 | 4.825 | 4.850 | 356,492 | -0.02(-0.41%) |
Oct 05, 2022 | 4.870 | 4.940 | 4.780 | 4.870 | 581,527 | -0.10(-2.01%) |
Oct 04, 2022 | 4.870 | 4.980 | 4.860 | 4.970 | 436,569 | +0.21(+4.41%) |
Oct 03, 2022 | 4.680 | 4.770 | 4.590 | 4.760 | 415,553 | +0.12(+2.59%) |
Sep 30, 2022 | 4.660 | 4.840 | 4.640 | 4.640 | 778,148 | -0.06(-1.28%) |
Sep 29, 2022 | 4.710 | 4.750 | 4.600 | 4.700 | 416,106 | -0.08(-1.67%) |
Sep 28, 2022 | 4.670 | 4.820 | 4.650 | 4.780 | 542,529 | +0.14(+3.02%) |
Sep 27, 2022 | 4.680 | 4.820 | 4.575 | 4.640 | 689,719 | -0.04(-0.85%) |
Sep 26, 2022 | 4.770 | 4.970 | 4.670 | 4.680 | 507,776 | -0.13(-2.70%) |
Sep 23, 2022 | 4.900 | 4.900 | 4.740 | 4.810 | 478,936 | -0.08(-1.64%) |
Sep 22, 2022 | 5.120 | 5.120 | 4.790 | 4.890 | 671,305 | -0.20(-3.93%) |
Sep 21, 2022 | 5.220 | 5.255 | 5.080 | 5.090 | 501,474 | -0.10(-1.93%) |
Sep 20, 2022 | 5.180 | 5.250 | 5.140 | 5.190 | 489,832 | -0.08(-1.52%) |
Sep 19, 2022 | 5.210 | 5.330 | 5.170 | 5.270 | 555,308 | -0.04(-0.75%) |
Sep 16, 2022 | 5.270 | 5.360 | 5.200 | 5.310 | 771,504 | -0.05(-0.93%) |
Sep 15, 2022 | 5.400 | 5.505 | 5.340 | 5.360 | 463,379 | -0.12(-2.19%) |
Sep 14, 2022 | 5.470 | 5.510 | 5.365 | 5.480 | 728,618 | +0.03(+0.55%) |
Sep 13, 2022 | 5.600 | 5.610 | 5.410 | 5.450 | 712,663 | -0.30(-5.22%) |
Sep 12, 2022 | 5.720 | 5.760 | 5.610 | 5.750 | 474,089 | +0.08(+1.41%) |
Sep 09, 2022 | 5.770 | 5.870 | 5.650 | 5.670 | 562,857 | -0.03(-0.53%) |
Sep 08, 2022 | 5.770 | 5.800 | 5.660 | 5.700 | 489,706 | -0.18(-3.06%) |
Sep 07, 2022 | 5.620 | 5.905 | 5.620 | 5.880 | 815,992 | +0.24(+4.26%) |
Sep 06, 2022 | 5.700 | 5.790 | 5.560 | 5.640 | 731,612 | -0.06(-1.05%) |
Sep 02, 2022 | 6.000 | 6.000 | 5.670 | 5.700 | 479,340 | -0.24(-4.04%) |