Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.100 | 5.100 | 4.910 | 5.030 | 18,847 | +0.07(+1.41%) |
Nov 29, 2022 | 4.770 | 5.000 | 4.770 | 4.960 | 25,773 | +0.13(+2.69%) |
Nov 28, 2022 | 4.500 | 4.920 | 4.500 | 4.830 | 12,089 | -0.04(-0.82%) |
Nov 25, 2022 | 4.860 | 4.870 | 4.808 | 4.870 | 11,620 | +0.12(+2.53%) |
Nov 23, 2022 | 5.150 | 5.150 | 4.710 | 4.750 | 76,347 | -0.27(-5.34%) |
Nov 22, 2022 | 4.890 | 5.018 | 4.840 | 5.018 | 24,002 | +0.18(+3.68%) |
Nov 21, 2022 | 4.529 | 4.840 | 4.529 | 4.840 | 59,477 | +0.24(+5.13%) |
Nov 18, 2022 | 4.525 | 4.630 | 4.520 | 4.604 | 25,995 | +0.03(+0.74%) |
Nov 17, 2022 | 4.490 | 4.598 | 4.480 | 4.570 | 26,455 | -0.04(-0.79%) |
Nov 16, 2022 | 4.720 | 4.750 | 4.606 | 4.606 | 69,341 | -0.18(-3.73%) |
Nov 15, 2022 | 4.697 | 4.800 | 4.650 | 4.785 | 22,905 | +0.07(+1.38%) |
Nov 14, 2022 | 4.825 | 4.850 | 4.720 | 4.720 | 49,402 | -0.05(-1.05%) |
Nov 11, 2022 | 4.745 | 4.840 | 4.740 | 4.770 | 34,020 | +0.27(+6.00%) |
Nov 10, 2022 | 4.470 | 4.540 | 4.410 | 4.500 | 8,638 | +0.14(+3.21%) |
Nov 09, 2022 | 4.400 | 4.452 | 4.330 | 4.360 | 16,648 | -0.24(-5.22%) |
Nov 08, 2022 | 4.670 | 4.720 | 4.572 | 4.600 | 39,943 | -0.12(-2.54%) |
Nov 07, 2022 | 4.780 | 4.895 | 4.714 | 4.720 | 83,754 | +0.01(+0.21%) |
Nov 04, 2022 | 4.910 | 4.910 | 4.640 | 4.710 | 98,938 | +0.09(+1.95%) |
Nov 03, 2022 | 4.340 | 4.620 | 4.340 | 4.620 | 23,325 | +0.17(+3.82%) |
Nov 02, 2022 | 4.440 | 4.550 | 4.390 | 4.450 | 139,409 | -0.01(-0.22%) |
Nov 01, 2022 | 4.510 | 4.521 | 4.448 | 4.460 | 44,799 | +0.06(+1.36%) |
Oct 31, 2022 | 4.140 | 4.406 | 4.140 | 4.400 | 23,302 | +0.21(+5.01%) |
Oct 28, 2022 | 4.268 | 4.270 | 4.090 | 4.190 | 24,955 | -0.10(-2.44%) |
Oct 27, 2022 | 4.300 | 4.460 | 4.290 | 4.295 | 35,899 | +0.05(+1.18%) |
Oct 26, 2022 | 4.160 | 4.300 | 4.160 | 4.245 | 27,869 | +0.11(+2.54%) |
Oct 25, 2022 | 4.120 | 4.194 | 4.110 | 4.140 | 53,588 | +0.02(+0.61%) |
Oct 24, 2022 | 4.040 | 4.120 | 4.000 | 4.115 | 17,101 | +0.06(+1.35%) |
Oct 21, 2022 | 4.010 | 4.095 | 4.010 | 4.060 | 11,494 | -0.05(-1.22%) |
Oct 20, 2022 | 4.221 | 4.300 | 4.110 | 4.110 | 31,552 | +0.02(+0.49%) |
Oct 19, 2022 | 4.030 | 4.110 | 3.980 | 4.090 | 23,697 | +0.06(+1.49%) |
Oct 18, 2022 | 4.163 | 4.170 | 3.971 | 4.030 | 32,519 | -0.10(-2.43%) |
Oct 17, 2022 | 4.140 | 4.195 | 4.120 | 4.130 | 58,396 | +0.05(+1.23%) |
Oct 14, 2022 | 4.200 | 4.208 | 4.069 | 4.080 | 6,028 | -0.28(-6.42%) |
Oct 13, 2022 | 3.950 | 4.400 | 3.855 | 4.360 | 30,632 | +0.37(+9.30%) |
Oct 12, 2022 | 3.920 | 4.020 | 3.920 | 3.989 | 14,384 | +0.05(+1.27%) |
Oct 11, 2022 | 4.050 | 4.075 | 3.939 | 3.939 | 14,043 | -0.21(-5.08%) |
Oct 10, 2022 | 4.150 | 4.190 | 4.050 | 4.150 | 13,655 | -0.00(-0.12%) |
Oct 07, 2022 | 4.320 | 4.320 | 4.100 | 4.155 | 14,237 | -0.08(-1.77%) |
Oct 06, 2022 | 4.270 | 4.270 | 4.129 | 4.230 | 27,233 | +0.00(+0.00%) |
Oct 05, 2022 | 4.120 | 4.245 | 4.020 | 4.230 | 14,228 | +0.15(+3.68%) |
Oct 04, 2022 | 4.320 | 4.320 | 4.030 | 4.080 | 32,991 | +0.11(+2.77%) |
Oct 03, 2022 | 4.180 | 4.400 | 3.925 | 3.970 | 90,116 | +0.26(+6.86%) |
Sep 30, 2022 | 3.771 | 3.795 | 3.695 | 3.715 | 58,946 | -0.08(-2.24%) |
Sep 29, 2022 | 3.650 | 3.810 | 3.610 | 3.800 | 46,530 | -0.07(-1.78%) |
Sep 28, 2022 | 3.700 | 3.869 | 3.700 | 3.869 | 75,778 | +0.26(+7.17%) |
Sep 27, 2022 | 3.630 | 3.730 | 3.570 | 3.610 | 97,659 | +0.07(+2.06%) |
Sep 26, 2022 | 3.790 | 3.810 | 3.440 | 3.537 | 66,683 | -0.28(-7.43%) |
Sep 23, 2022 | 4.000 | 4.010 | 3.761 | 3.821 | 103,378 | -0.36(-8.63%) |
Sep 22, 2022 | 4.300 | 4.346 | 4.170 | 4.182 | 24,552 | -0.16(-3.64%) |
Sep 21, 2022 | 4.430 | 4.434 | 4.340 | 4.340 | 8,780 | +0.03(+0.70%) |
Sep 20, 2022 | 4.400 | 4.400 | 4.235 | 4.310 | 46,224 | -0.09(-2.05%) |
Sep 19, 2022 | 4.230 | 4.438 | 4.230 | 4.400 | 17,588 | +0.18(+4.27%) |
Sep 16, 2022 | 4.220 | 4.240 | 4.115 | 4.220 | 32,761 | -0.11(-2.54%) |
Sep 15, 2022 | 4.433 | 4.433 | 4.330 | 4.330 | 20,962 | -0.17(-3.78%) |
Sep 14, 2022 | 4.510 | 4.602 | 4.438 | 4.500 | 21,370 | +0.17(+4.05%) |
Sep 13, 2022 | 4.405 | 4.405 | 4.300 | 4.325 | 16,189 | -0.14(-3.24%) |
Sep 12, 2022 | 4.500 | 4.500 | 4.440 | 4.470 | 38,207 | +0.02(+0.40%) |
Sep 09, 2022 | 4.520 | 4.520 | 4.450 | 4.452 | 28,785 | +0.05(+1.18%) |
Sep 08, 2022 | 4.368 | 4.400 | 4.368 | 4.400 | 7,832 | +0.03(+0.69%) |
Sep 07, 2022 | 4.401 | 4.401 | 4.270 | 4.370 | 42,834 | -0.15(-3.32%) |
Sep 06, 2022 | 4.675 | 4.700 | 4.502 | 4.520 | 39,751 | -0.16(-3.42%) |
Sep 02, 2022 | 4.730 | 4.790 | 4.660 | 4.680 | 50,648 | +0.03(+0.65%) |