Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.690 | 4.740 | 4.500 | 4.700 | 86,364 | +0.08(+1.73%) |
Nov 29, 2022 | 4.500 | 4.722 | 4.470 | 4.620 | 139,313 | +0.17(+3.82%) |
Nov 28, 2022 | 4.350 | 4.550 | 4.230 | 4.450 | 205,418 | +0.14(+3.25%) |
Nov 25, 2022 | 4.300 | 4.350 | 4.240 | 4.310 | 11,871 | +0.01(+0.23%) |
Nov 23, 2022 | 4.320 | 4.330 | 4.300 | 4.300 | 14,984 | -0.02(-0.46%) |
Nov 22, 2022 | 4.320 | 4.360 | 4.308 | 4.320 | 58,925 | -0.15(-3.36%) |
Nov 21, 2022 | 4.460 | 4.550 | 4.375 | 4.470 | 78,153 | -0.06(-1.32%) |
Nov 18, 2022 | 4.550 | 4.560 | 4.420 | 4.530 | 12,905 | +0.06(+1.34%) |
Nov 17, 2022 | 4.500 | 4.514 | 4.390 | 4.470 | 8,135 | -0.02(-0.45%) |
Nov 16, 2022 | 4.500 | 4.570 | 4.410 | 4.490 | 15,486 | -0.01(-0.22%) |
Nov 15, 2022 | 4.510 | 4.600 | 4.460 | 4.500 | 16,203 | +0.08(+1.81%) |
Nov 14, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 106,216 | -0.08(-1.78%) |
Nov 11, 2022 | 4.430 | 4.670 | 4.390 | 4.500 | 19,350 | +0.10(+2.27%) |
Nov 10, 2022 | 4.400 | 4.480 | 4.320 | 4.400 | 21,497 | +0.09(+2.09%) |
Nov 09, 2022 | 4.270 | 4.408 | 4.270 | 4.310 | 10,776 | +0.01(+0.23%) |
Nov 08, 2022 | 4.270 | 4.370 | 4.270 | 4.300 | 7,056 | -0.06(-1.38%) |
Nov 07, 2022 | 4.440 | 4.440 | 4.210 | 4.360 | 121,427 | -0.06(-1.36%) |
Nov 04, 2022 | 4.292 | 4.490 | 4.292 | 4.420 | 9,367 | +0.07(+1.61%) |
Nov 03, 2022 | 4.500 | 4.520 | 4.220 | 4.350 | 158,531 | -0.33(-7.05%) |
Nov 02, 2022 | 4.580 | 4.700 | 4.480 | 4.680 | 37,406 | +0.08(+1.74%) |
Nov 01, 2022 | 4.590 | 4.670 | 4.530 | 4.600 | 4,741 | +0.09(+2.00%) |
Oct 31, 2022 | 4.610 | 4.690 | 4.510 | 4.510 | 19,151 | -0.19(-4.04%) |
Oct 28, 2022 | 4.700 | 4.760 | 4.590 | 4.700 | 11,385 | +0.00(+0.00%) |
Oct 27, 2022 | 4.760 | 4.775 | 4.660 | 4.700 | 16,793 | -0.14(-2.89%) |
Oct 26, 2022 | 4.720 | 4.840 | 4.700 | 4.840 | 15,593 | +0.13(+2.76%) |
Oct 25, 2022 | 4.680 | 4.710 | 4.630 | 4.710 | 8,944 | -0.01(-0.21%) |
Oct 24, 2022 | 4.630 | 4.740 | 4.600 | 4.720 | 17,287 | +0.09(+1.94%) |
Oct 21, 2022 | 4.410 | 4.630 | 4.410 | 4.630 | 8,061 | +0.08(+1.76%) |
Oct 20, 2022 | 4.520 | 4.580 | 4.430 | 4.550 | 21,393 | +0.04(+0.89%) |
Oct 19, 2022 | 4.530 | 4.680 | 4.510 | 4.510 | 35,200 | -0.09(-1.96%) |
Oct 18, 2022 | 4.540 | 4.620 | 4.460 | 4.600 | 19,609 | +0.10(+2.22%) |
Oct 17, 2022 | 4.500 | 4.540 | 4.420 | 4.500 | 11,132 | +0.12(+2.74%) |
Oct 14, 2022 | 4.240 | 4.449 | 4.240 | 4.380 | 12,249 | -0.09(-2.01%) |
Oct 13, 2022 | 4.160 | 4.470 | 4.160 | 4.470 | 14,478 | +0.06(+1.36%) |
Oct 12, 2022 | 4.400 | 4.530 | 4.350 | 4.410 | 21,861 | +0.07(+1.61%) |
Oct 11, 2022 | 4.250 | 4.360 | 4.250 | 4.340 | 28,071 | +0.11(+2.60%) |
Oct 10, 2022 | 4.320 | 4.320 | 4.190 | 4.230 | 15,947 | +0.05(+1.20%) |
Oct 07, 2022 | 4.160 | 4.310 | 4.150 | 4.180 | 23,527 | +0.05(+1.21%) |
Oct 06, 2022 | 4.540 | 4.570 | 4.110 | 4.130 | 227,357 | -0.45(-9.83%) |
Oct 05, 2022 | 4.590 | 4.630 | 4.550 | 4.580 | 4,092 | -0.03(-0.65%) |
Oct 04, 2022 | 4.560 | 4.683 | 4.530 | 4.610 | 24,511 | +0.13(+2.90%) |
Oct 03, 2022 | 4.470 | 4.514 | 4.400 | 4.480 | 23,117 | -0.03(-0.67%) |
Sep 30, 2022 | 4.460 | 4.560 | 4.360 | 4.510 | 61,700 | +0.09(+2.04%) |
Sep 29, 2022 | 4.450 | 4.450 | 4.350 | 4.420 | 41,255 | -0.08(-1.78%) |
Sep 28, 2022 | 4.360 | 4.540 | 4.390 | 4.500 | 10,010 | +0.06(+1.35%) |
Sep 27, 2022 | 4.410 | 4.440 | 4.410 | 4.440 | 11,043 | -0.01(-0.22%) |
Sep 26, 2022 | 4.500 | 4.500 | 4.410 | 4.450 | 5,589 | -0.05(-1.11%) |
Sep 23, 2022 | 4.430 | 4.520 | 4.410 | 4.500 | 79,574 | +0.05(+1.12%) |
Sep 22, 2022 | 4.450 | 4.520 | 4.450 | 4.450 | 10,660 | -0.03(-0.67%) |
Sep 21, 2022 | 4.490 | 4.580 | 4.440 | 4.480 | 21,738 | -0.02(-0.44%) |
Sep 20, 2022 | 4.680 | 4.680 | 4.340 | 4.500 | 191,906 | -0.21(-4.46%) |
Sep 19, 2022 | 4.745 | 4.765 | 4.620 | 4.710 | 13,663 | -0.05(-1.05%) |
Sep 16, 2022 | 4.860 | 4.930 | 4.660 | 4.760 | 182,797 | -0.10(-1.96%) |
Sep 15, 2022 | 4.800 | 5.090 | 4.800 | 4.855 | 37,935 | +0.05(+0.94%) |
Sep 14, 2022 | 4.770 | 4.850 | 4.770 | 4.810 | 12,871 | -0.06(-1.23%) |
Sep 13, 2022 | 4.780 | 4.920 | 4.760 | 4.870 | 54,210 | -0.13(-2.60%) |
Sep 12, 2022 | 5.030 | 5.030 | 4.900 | 5.000 | 7,336 | +0.00(+0.00%) |
Sep 09, 2022 | 4.830 | 5.000 | 4.770 | 5.000 | 15,332 | +0.08(+1.63%) |
Sep 08, 2022 | 4.835 | 4.935 | 4.820 | 4.920 | 25,129 | +0.04(+0.82%) |
Sep 07, 2022 | 4.820 | 4.880 | 4.810 | 4.880 | 15,278 | +0.12(+2.52%) |
Sep 06, 2022 | 4.850 | 4.940 | 4.750 | 4.760 | 11,490 | -0.09(-1.86%) |
Sep 02, 2022 | 4.880 | 4.950 | 4.850 | 4.850 | 4,244 | -0.06(-1.22%) |