Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.760 | 5.000 | 4.430 | 4.990 | 1,889,539 | +0.28(+5.94%) |
Nov 29, 2022 | 4.710 | 4.800 | 4.520 | 4.710 | 856,053 | +0.05(+1.07%) |
Nov 28, 2022 | 4.780 | 4.840 | 4.615 | 4.660 | 826,971 | -0.17(-3.52%) |
Nov 25, 2022 | 4.820 | 5.060 | 4.780 | 4.830 | 211,940 | +0.00(+0.00%) |
Nov 23, 2022 | 4.680 | 4.930 | 4.680 | 4.830 | 593,476 | +0.11(+2.33%) |
Nov 22, 2022 | 4.710 | 4.740 | 4.470 | 4.720 | 497,944 | +0.06(+1.29%) |
Nov 21, 2022 | 4.670 | 4.830 | 4.550 | 4.660 | 597,064 | -0.10(-2.10%) |
Nov 18, 2022 | 4.840 | 4.840 | 4.650 | 4.760 | 827,888 | +0.08(+1.71%) |
Nov 17, 2022 | 4.800 | 4.825 | 4.555 | 4.680 | 1,071,419 | -0.22(-4.49%) |
Nov 16, 2022 | 5.470 | 5.475 | 4.820 | 4.900 | 1,571,451 | -0.65(-11.71%) |
Nov 15, 2022 | 6.220 | 6.310 | 5.200 | 5.550 | 1,638,739 | -0.42(-7.04%) |
Nov 14, 2022 | 5.930 | 6.280 | 5.810 | 5.970 | 1,420,232 | -0.05(-0.83%) |
Nov 11, 2022 | 5.220 | 6.090 | 5.180 | 6.020 | 1,254,448 | +0.74(+14.02%) |
Nov 10, 2022 | 5.010 | 5.360 | 4.880 | 5.280 | 1,946,540 | +0.65(+14.04%) |
Nov 09, 2022 | 4.550 | 4.690 | 4.440 | 4.630 | 744,266 | +0.02(+0.43%) |
Nov 08, 2022 | 4.560 | 4.700 | 4.460 | 4.610 | 736,326 | +0.05(+1.10%) |
Nov 07, 2022 | 5.180 | 5.210 | 4.520 | 4.560 | 1,218,003 | -0.59(-11.46%) |
Nov 04, 2022 | 5.100 | 5.200 | 4.855 | 5.150 | 867,144 | +0.15(+3.00%) |
Nov 03, 2022 | 5.610 | 5.800 | 4.980 | 5.000 | 1,908,874 | -0.81(-13.94%) |
Nov 02, 2022 | 5.840 | 5.810 | 845,471 | -0.01(-0.17%) | ||
Nov 01, 2022 | 5.900 | 5.970 | 5.710 | 5.820 | 759,697 | +0.02(+0.34%) |
Oct 31, 2022 | 5.920 | 5.990 | 5.550 | 5.800 | 1,521,100 | -0.20(-3.33%) |
Oct 28, 2022 | 5.510 | 6.090 | 5.510 | 6.000 | 928,512 | +0.41(+7.33%) |
Oct 27, 2022 | 5.930 | 5.980 | 5.580 | 5.590 | 638,635 | -0.19(-3.29%) |
Oct 26, 2022 | 5.760 | 6.200 | 5.620 | 5.780 | 729,653 | +0.11(+1.94%) |
Oct 25, 2022 | 5.440 | 5.750 | 5.440 | 5.670 | 718,885 | +0.26(+4.81%) |
Oct 24, 2022 | 5.560 | 5.560 | 5.210 | 5.410 | 597,987 | -0.16(-2.87%) |
Oct 21, 2022 | 5.280 | 5.610 | 5.170 | 5.570 | 958,135 | +0.33(+6.30%) |
Oct 20, 2022 | 5.220 | 5.610 | 5.210 | 5.240 | 741,948 | +0.05(+0.96%) |
Oct 19, 2022 | 5.290 | 5.330 | 5.090 | 5.190 | 1,277,708 | -0.22(-4.07%) |
Oct 18, 2022 | 5.360 | 5.645 | 5.240 | 5.410 | 875,306 | +0.21(+4.04%) |
Oct 17, 2022 | 5.200 | 5.310 | 5.070 | 5.200 | 1,155,853 | +0.13(+2.56%) |
Oct 14, 2022 | 5.720 | 5.830 | 5.055 | 5.070 | 842,217 | -0.55(-9.79%) |
Oct 13, 2022 | 5.320 | 5.660 | 5.260 | 5.620 | 766,012 | +0.04(+0.72%) |
Oct 12, 2022 | 5.580 | 5.630 | 5.400 | 5.580 | 669,377 | +0.00(+0.00%) |
Oct 11, 2022 | 5.500 | 5.765 | 5.270 | 5.580 | 745,554 | +0.06(+1.09%) |
Oct 10, 2022 | 5.450 | 5.600 | 5.220 | 5.520 | 774,741 | +0.03(+0.55%) |
Oct 07, 2022 | 6.290 | 6.290 | 5.360 | 5.490 | 1,453,320 | -0.83(-13.13%) |
Oct 06, 2022 | 6.330 | 6.560 | 6.160 | 6.320 | 722,728 | +0.09(+1.44%) |
Oct 05, 2022 | 6.310 | 6.460 | 5.990 | 6.230 | 586,666 | -0.23(-3.56%) |
Oct 04, 2022 | 6.190 | 6.480 | 6.010 | 6.460 | 948,420 | +0.45(+7.49%) |
Oct 03, 2022 | 6.160 | 6.450 | 5.820 | 6.010 | 877,139 | +0.01(+0.17%) |
Sep 30, 2022 | 5.550 | 6.180 | 5.510 | 6.000 | 1,690,400 | +0.42(+7.53%) |
Sep 29, 2022 | 6.110 | 6.150 | 5.560 | 5.580 | 1,040,542 | -0.67(-10.72%) |
Sep 28, 2022 | 6.180 | 6.375 | 6.095 | 6.250 | 1,180,112 | +0.27(+4.52%) |
Sep 27, 2022 | 6.130 | 6.190 | 5.800 | 5.980 | 1,199,269 | +0.18(+3.10%) |
Sep 26, 2022 | 5.930 | 6.330 | 5.780 | 5.800 | 745,716 | -0.13(-2.19%) |
Sep 23, 2022 | 6.110 | 6.400 | 5.650 | 5.930 | 1,137,337 | -0.33(-5.27%) |
Sep 22, 2022 | 6.360 | 6.421 | 6.160 | 6.260 | 681,494 | -0.15(-2.34%) |
Sep 21, 2022 | 6.730 | 6.860 | 6.360 | 6.410 | 765,267 | -0.27(-4.04%) |
Sep 20, 2022 | 6.450 | 6.860 | 6.450 | 6.680 | 645,704 | +0.12(+1.83%) |
Sep 19, 2022 | 6.470 | 6.590 | 6.130 | 6.560 | 1,119,080 | +0.04(+0.61%) |
Sep 16, 2022 | 6.780 | 6.983 | 6.360 | 6.520 | 3,808,944 | -0.61(-8.56%) |
Sep 15, 2022 | 6.600 | 7.220 | 6.560 | 7.130 | 1,289,169 | +0.49(+7.38%) |
Sep 14, 2022 | 6.710 | 6.710 | 6.355 | 6.640 | 1,500,312 | -0.07(-1.04%) |
Sep 13, 2022 | 6.670 | 6.860 | 6.510 | 6.710 | 2,129,070 | -0.32(-4.55%) |
Sep 12, 2022 | 7.150 | 7.150 | 6.620 | 7.030 | 983,265 | -0.07(-0.99%) |
Sep 09, 2022 | 7.390 | 7.443 | 6.980 | 7.100 | 603,481 | -0.22(-3.01%) |
Sep 08, 2022 | 6.740 | 7.410 | 6.690 | 7.320 | 852,423 | +0.46(+6.71%) |
Sep 07, 2022 | 6.250 | 6.890 | 6.250 | 6.860 | 1,115,906 | +0.63(+10.11%) |
Sep 06, 2022 | 6.490 | 6.630 | 6.130 | 6.230 | 1,084,841 | -0.30(-4.59%) |
Sep 02, 2022 | 6.910 | 7.070 | 6.480 | 6.530 | 1,264,718 | -0.23(-3.40%) |