Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.340 | 4.610 | 4.180 | 4.540 | 238,439 | +0.21(+4.85%) |
Nov 29, 2022 | 4.390 | 4.480 | 4.290 | 4.330 | 327,316 | -0.04(-0.92%) |
Nov 28, 2022 | 4.100 | 4.410 | 4.100 | 4.370 | 418,807 | +0.29(+7.11%) |
Nov 25, 2022 | 4.110 | 4.170 | 3.970 | 4.080 | 91,010 | -0.03(-0.73%) |
Nov 23, 2022 | 4.160 | 4.310 | 4.100 | 4.110 | 173,324 | -0.06(-1.44%) |
Nov 22, 2022 | 4.010 | 4.190 | 3.920 | 4.170 | 343,628 | +0.18(+4.51%) |
Nov 21, 2022 | 4.070 | 4.100 | 3.930 | 3.990 | 234,733 | -0.05(-1.24%) |
Nov 18, 2022 | 4.220 | 4.270 | 4.020 | 4.040 | 217,242 | -0.09(-2.18%) |
Nov 17, 2022 | 4.260 | 4.370 | 4.080 | 4.130 | 132,309 | -0.18(-4.18%) |
Nov 16, 2022 | 4.530 | 4.540 | 4.298 | 4.310 | 194,205 | -0.26(-5.69%) |
Nov 15, 2022 | 4.610 | 4.685 | 4.480 | 4.570 | 211,211 | +0.08(+1.78%) |
Nov 14, 2022 | 4.370 | 4.690 | 4.370 | 4.490 | 265,212 | +0.04(+0.90%) |
Nov 11, 2022 | 4.120 | 4.460 | 4.080 | 4.450 | 237,468 | +0.33(+8.01%) |
Nov 10, 2022 | 4.120 | 4.170 | 3.985 | 4.120 | 488,061 | +0.13(+3.26%) |
Nov 09, 2022 | 4.120 | 4.310 | 3.960 | 3.990 | 563,552 | -0.05(-1.24%) |
Nov 08, 2022 | 4.350 | 4.350 | 4.010 | 4.040 | 261,002 | -0.34(-7.76%) |
Nov 07, 2022 | 4.400 | 4.530 | 4.250 | 4.380 | 319,538 | +0.07(+1.62%) |
Nov 04, 2022 | 4.510 | 4.810 | 4.180 | 4.310 | 594,284 | -0.34(-7.31%) |
Nov 03, 2022 | 4.810 | 4.895 | 4.540 | 4.650 | 498,227 | -0.17(-3.53%) |
Nov 02, 2022 | 5.290 | 4.820 | 4.820 | 1,080,703 | -0.39(-7.49%) | |
Nov 01, 2022 | 5.130 | 5.480 | 5.090 | 5.210 | 327,887 | +0.10(+1.96%) |
Oct 31, 2022 | 5.050 | 5.512 | 4.990 | 5.110 | 156,754 | -0.01(-0.20%) |
Oct 28, 2022 | 5.050 | 5.150 | 4.890 | 5.120 | 371,098 | +0.25(+5.13%) |
Oct 27, 2022 | 5.090 | 5.145 | 4.860 | 4.870 | 197,814 | -0.19(-3.75%) |
Oct 26, 2022 | 5.030 | 5.340 | 4.980 | 5.060 | 269,162 | +0.07(+1.40%) |
Oct 25, 2022 | 4.940 | 5.055 | 4.900 | 4.990 | 323,550 | +0.08(+1.63%) |
Oct 24, 2022 | 5.100 | 5.100 | 4.841 | 4.910 | 253,635 | -0.18(-3.54%) |
Oct 21, 2022 | 5.170 | 5.230 | 5.030 | 5.090 | 252,683 | -0.04(-0.68%) |
Oct 20, 2022 | 5.150 | 5.370 | 5.065 | 5.125 | 271,889 | -0.12(-2.38%) |
Oct 19, 2022 | 5.850 | 5.850 | 5.210 | 5.250 | 440,105 | -0.55(-9.48%) |
Oct 18, 2022 | 5.700 | 6.030 | 5.700 | 5.800 | 473,343 | +0.07(+1.22%) |
Oct 17, 2022 | 5.840 | 5.990 | 5.650 | 5.730 | 240,345 | -0.16(-2.80%) |
Oct 14, 2022 | 6.040 | 6.070 | 5.750 | 5.895 | 889,010 | -0.16(-2.56%) |
Oct 13, 2022 | 5.780 | 6.370 | 5.337 | 6.050 | 433,507 | +0.10(+1.68%) |
Oct 12, 2022 | 5.770 | 5.960 | 5.550 | 5.950 | 210,241 | +0.12(+2.06%) |
Oct 11, 2022 | 5.550 | 5.840 | 5.410 | 5.830 | 510,362 | +0.27(+4.86%) |
Oct 10, 2022 | 6.230 | 6.320 | 5.525 | 5.560 | 314,300 | -0.76(-12.03%) |
Oct 07, 2022 | 6.440 | 6.520 | 6.200 | 6.320 | 434,770 | -0.22(-3.36%) |
Oct 06, 2022 | 7.020 | 7.100 | 6.505 | 6.540 | 424,499 | -0.48(-6.84%) |
Oct 05, 2022 | 6.920 | 7.200 | 6.740 | 7.020 | 592,966 | -0.37(-5.01%) |
Oct 04, 2022 | 7.590 | 7.700 | 7.270 | 7.390 | 229,235 | -0.09(-1.20%) |
Oct 03, 2022 | 7.540 | 7.580 | 7.140 | 7.480 | 302,802 | -0.05(-0.66%) |
Sep 30, 2022 | 7.950 | 7.970 | 7.520 | 7.530 | 244,923 | -0.34(-4.32%) |
Sep 29, 2022 | 7.960 | 8.030 | 7.530 | 7.870 | 624,174 | -0.14(-1.75%) |
Sep 28, 2022 | 7.920 | 8.350 | 7.916 | 8.010 | 352,434 | +0.20(+2.56%) |
Sep 27, 2022 | 7.560 | 7.850 | 7.490 | 7.810 | 180,714 | +0.32(+4.27%) |
Sep 26, 2022 | 7.200 | 7.620 | 7.200 | 7.490 | 214,938 | +0.24(+3.31%) |
Sep 23, 2022 | 7.040 | 7.280 | 6.960 | 7.250 | 250,126 | +0.10(+1.40%) |
Sep 22, 2022 | 7.540 | 7.565 | 6.990 | 7.150 | 194,809 | -0.35(-4.67%) |
Sep 21, 2022 | 7.460 | 7.730 | 7.180 | 7.500 | 242,272 | +0.04(+0.54%) |
Sep 20, 2022 | 7.050 | 7.540 | 7.000 | 7.460 | 311,680 | +0.42(+5.97%) |
Sep 19, 2022 | 7.070 | 7.120 | 6.902 | 7.040 | 288,593 | -0.21(-2.90%) |
Sep 16, 2022 | 7.480 | 7.480 | 7.060 | 7.250 | 464,956 | -0.30(-3.97%) |
Sep 15, 2022 | 7.390 | 7.650 | 7.330 | 7.550 | 254,283 | +0.11(+1.48%) |
Sep 14, 2022 | 7.260 | 7.645 | 7.150 | 7.440 | 366,404 | +0.17(+2.34%) |
Sep 13, 2022 | 7.030 | 7.310 | 6.990 | 7.270 | 308,516 | +0.07(+0.97%) |
Sep 12, 2022 | 6.740 | 7.230 | 6.560 | 7.200 | 266,607 | +0.49(+7.30%) |
Sep 09, 2022 | 6.560 | 6.940 | 6.560 | 6.710 | 284,992 | +0.15(+2.29%) |
Sep 08, 2022 | 6.340 | 6.710 | 6.300 | 6.560 | 201,827 | +0.16(+2.50%) |
Sep 07, 2022 | 6.140 | 6.690 | 5.855 | 6.400 | 869,676 | +0.36(+5.96%) |
Sep 06, 2022 | 7.120 | 7.120 | 5.840 | 6.040 | 1,167,153 | -2.51(-29.36%) |
Sep 02, 2022 | 8.770 | 8.780 | 8.440 | 8.550 | 157,167 | -0.10(-1.16%) |