Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.110 | 5.345 | 4.990 | 5.290 | 1,528,809 | +0.22(+4.34%) |
Nov 29, 2022 | 4.940 | 5.129 | 4.900 | 5.070 | 1,151,341 | +0.18(+3.68%) |
Nov 28, 2022 | 4.860 | 4.980 | 4.800 | 4.890 | 1,002,492 | -0.05(-1.01%) |
Nov 25, 2022 | 4.890 | 4.960 | 4.800 | 4.940 | 403,412 | +0.03(+0.61%) |
Nov 23, 2022 | 4.810 | 4.998 | 4.800 | 4.910 | 1,117,161 | +0.09(+1.87%) |
Nov 22, 2022 | 4.720 | 4.830 | 4.560 | 4.820 | 952,133 | +0.11(+2.34%) |
Nov 21, 2022 | 4.970 | 5.010 | 4.610 | 4.710 | 1,621,681 | -0.26(-5.23%) |
Nov 18, 2022 | 5.410 | 5.410 | 4.930 | 4.970 | 1,107,194 | -0.29(-5.51%) |
Nov 17, 2022 | 5.280 | 5.417 | 5.150 | 5.260 | 1,206,135 | -0.04(-0.75%) |
Nov 16, 2022 | 5.580 | 5.700 | 5.290 | 5.300 | 1,638,637 | -0.33(-5.86%) |
Nov 15, 2022 | 5.710 | 5.970 | 5.550 | 5.630 | 2,405,736 | +0.13(+2.36%) |
Nov 14, 2022 | 5.610 | 5.790 | 5.470 | 5.500 | 1,895,485 | -0.16(-2.83%) |
Nov 11, 2022 | 5.690 | 5.860 | 5.405 | 5.660 | 2,277,254 | -0.08(-1.39%) |
Nov 10, 2022 | 5.620 | 5.860 | 5.570 | 5.740 | 2,759,737 | +0.33(+6.10%) |
Nov 09, 2022 | 5.220 | 5.520 | 5.070 | 5.410 | 1,845,231 | +0.06(+1.12%) |
Nov 08, 2022 | 5.180 | 5.445 | 5.040 | 5.350 | 2,156,243 | +0.20(+3.88%) |
Nov 07, 2022 | 4.770 | 5.250 | 4.715 | 5.150 | 1,869,208 | +0.41(+8.65%) |
Nov 04, 2022 | 5.050 | 5.541 | 4.330 | 4.740 | 6,356,338 | +0.20(+4.41%) |
Nov 03, 2022 | 4.560 | 4.810 | 4.430 | 4.540 | 1,996,366 | -0.22(-4.62%) |
Nov 02, 2022 | 4.660 | 4.760 | 1,848,087 | +0.05(+1.06%) | ||
Nov 01, 2022 | 4.830 | 4.930 | 4.650 | 4.710 | 1,468,103 | -0.05(-1.05%) |
Oct 31, 2022 | 5.030 | 5.070 | 4.730 | 4.760 | 1,302,861 | -0.31(-6.11%) |
Oct 28, 2022 | 4.910 | 5.095 | 4.760 | 5.070 | 1,405,381 | +0.18(+3.68%) |
Oct 27, 2022 | 5.030 | 5.250 | 4.790 | 4.890 | 1,197,613 | -0.08(-1.61%) |
Oct 26, 2022 | 4.890 | 5.200 | 4.840 | 4.970 | 2,056,785 | +0.06(+1.22%) |
Oct 25, 2022 | 4.500 | 5.010 | 4.490 | 4.910 | 2,886,234 | +0.41(+9.11%) |
Oct 24, 2022 | 4.570 | 4.640 | 4.360 | 4.500 | 1,153,512 | -0.05(-1.10%) |
Oct 21, 2022 | 4.430 | 4.575 | 4.300 | 4.550 | 1,432,282 | +0.12(+2.71%) |
Oct 20, 2022 | 4.420 | 4.590 | 4.370 | 4.430 | 1,864,076 | -0.02(-0.45%) |
Oct 19, 2022 | 4.930 | 4.930 | 4.400 | 4.450 | 1,915,128 | -0.44(-9.00%) |
Oct 18, 2022 | 5.030 | 5.100 | 4.840 | 4.890 | 961,381 | -0.05(-1.01%) |
Oct 17, 2022 | 4.970 | 5.030 | 4.710 | 4.940 | 1,880,802 | +0.15(+3.13%) |
Oct 14, 2022 | 5.180 | 5.225 | 4.770 | 4.790 | 1,285,361 | -0.33(-6.45%) |
Oct 13, 2022 | 4.880 | 5.165 | 4.825 | 5.120 | 1,212,519 | +0.01(+0.20%) |
Oct 12, 2022 | 4.910 | 5.175 | 4.820 | 5.110 | 1,305,277 | +0.20(+4.07%) |
Oct 11, 2022 | 5.110 | 5.200 | 4.590 | 4.910 | 1,554,027 | -0.19(-3.73%) |
Oct 10, 2022 | 5.520 | 5.520 | 5.070 | 5.100 | 1,334,311 | -0.44(-7.94%) |
Oct 07, 2022 | 5.610 | 5.765 | 5.470 | 5.540 | 1,705,885 | -0.21(-3.65%) |
Oct 06, 2022 | 5.860 | 5.970 | 5.690 | 5.750 | 1,106,785 | -0.18(-3.04%) |
Oct 05, 2022 | 5.800 | 6.010 | 5.755 | 5.930 | 1,517,971 | +0.05(+0.85%) |
Oct 04, 2022 | 5.870 | 6.010 | 5.725 | 5.880 | 1,606,966 | +0.14(+2.44%) |
Oct 03, 2022 | 5.610 | 5.830 | 5.320 | 5.740 | 2,384,047 | +0.28(+5.13%) |
Sep 30, 2022 | 5.360 | 5.790 | 5.360 | 5.460 | 2,637,953 | +0.09(+1.68%) |
Sep 29, 2022 | 5.260 | 5.540 | 5.150 | 5.370 | 2,782,819 | +0.05(+0.94%) |
Sep 28, 2022 | 4.820 | 5.360 | 4.810 | 5.320 | 2,536,239 | +0.68(+14.66%) |
Sep 27, 2022 | 4.330 | 4.660 | 4.280 | 4.640 | 2,109,746 | +0.40(+9.43%) |
Sep 26, 2022 | 4.340 | 4.565 | 4.230 | 4.240 | 1,033,389 | -0.16(-3.64%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.275 | 4.400 | 1,580,954 | -0.21(-4.56%) |
Sep 22, 2022 | 4.630 | 4.680 | 4.420 | 4.610 | 1,324,546 | -0.05(-1.07%) |
Sep 21, 2022 | 4.910 | 5.076 | 4.655 | 4.660 | 1,171,558 | -0.27(-5.48%) |
Sep 20, 2022 | 4.880 | 4.980 | 4.810 | 4.930 | 863,323 | +0.01(+0.20%) |
Sep 19, 2022 | 4.990 | 5.110 | 4.845 | 4.920 | 1,335,467 | -0.12(-2.38%) |
Sep 16, 2022 | 5.060 | 5.200 | 4.960 | 5.040 | 2,925,898 | -0.13(-2.51%) |
Sep 15, 2022 | 4.740 | 5.175 | 4.660 | 5.170 | 2,361,605 | +0.42(+8.84%) |
Sep 14, 2022 | 4.820 | 4.920 | 4.560 | 4.750 | 2,297,708 | -0.08(-1.66%) |
Sep 13, 2022 | 5.220 | 5.310 | 4.745 | 4.830 | 2,433,884 | -0.58(-10.72%) |
Sep 12, 2022 | 5.350 | 5.470 | 5.230 | 5.410 | 1,509,035 | +0.06(+1.12%) |
Sep 09, 2022 | 5.310 | 5.380 | 5.150 | 5.350 | 1,778,610 | -0.02(-0.37%) |
Sep 08, 2022 | 5.230 | 5.385 | 5.175 | 5.370 | 1,368,926 | +0.09(+1.70%) |
Sep 07, 2022 | 5.070 | 5.300 | 4.990 | 5.280 | 1,832,165 | +0.21(+4.14%) |
Sep 06, 2022 | 5.220 | 5.280 | 5.050 | 5.070 | 1,532,778 | -0.17(-3.24%) |
Sep 02, 2022 | 5.330 | 5.465 | 5.180 | 5.240 | 1,744,504 | +0.03(+0.58%) |