Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.500 | 5.620 | 5.400 | 5.560 | 8,156,723 | +0.09(+1.65%) |
Nov 29, 2022 | 5.440 | 5.520 | 5.400 | 5.470 | 4,179,319 | +0.15(+2.82%) |
Nov 28, 2022 | 5.570 | 5.570 | 5.310 | 5.320 | 4,604,694 | -0.25(-4.49%) |
Nov 25, 2022 | 5.640 | 5.670 | 5.510 | 5.570 | 3,890,591 | -0.14(-2.45%) |
Nov 24, 2022 | 5.620 | 5.720 | 5.610 | 5.710 | 1,649,878 | +0.12(+2.15%) |
Nov 23, 2022 | 5.580 | 5.620 | 5.480 | 5.590 | 4,880,383 | -0.06(-1.06%) |
Nov 22, 2022 | 5.520 | 5.740 | 5.500 | 5.650 | 3,854,568 | +0.20(+3.67%) |
Nov 21, 2022 | 5.470 | 5.480 | 5.390 | 5.450 | 3,546,575 | -0.03(-0.55%) |
Nov 18, 2022 | 5.470 | 5.520 | 5.400 | 5.480 | 4,708,406 | +0.04(+0.74%) |
Nov 17, 2022 | 5.440 | 5.480 | 5.360 | 5.440 | 2,719,621 | -0.07(-1.27%) |
Nov 16, 2022 | 5.500 | 5.610 | 5.470 | 5.510 | 3,373,041 | -0.05(-0.90%) |
Nov 15, 2022 | 5.670 | 5.710 | 5.500 | 5.560 | 4,720,785 | -0.07(-1.24%) |
Nov 14, 2022 | 5.620 | 5.740 | 5.590 | 5.630 | 3,349,468 | -0.07(-1.23%) |
Nov 11, 2022 | 5.640 | 5.730 | 5.520 | 5.700 | 4,860,274 | +0.04(+0.71%) |
Nov 10, 2022 | 5.790 | 5.960 | 5.420 | 5.660 | 6,388,222 | +0.17(+3.10%) |
Nov 09, 2022 | 5.580 | 5.730 | 5.490 | 5.490 | 4,369,677 | -0.13(-2.31%) |
Nov 08, 2022 | 5.270 | 5.680 | 5.210 | 5.620 | 4,059,679 | +0.36(+6.84%) |
Nov 07, 2022 | 5.270 | 5.320 | 5.170 | 5.260 | 1,958,866 | +0.03(+0.57%) |
Nov 04, 2022 | 4.820 | 5.250 | 4.810 | 5.230 | 7,286,108 | +0.59(+12.72%) |
Nov 03, 2022 | 4.750 | 4.820 | 4.630 | 4.640 | 3,679,839 | -0.14(-2.93%) |
Nov 02, 2022 | 5.120 | 5.160 | 4.780 | 4.780 | 4,379,243 | -0.30(-5.91%) |
Nov 01, 2022 | 5.070 | 5.150 | 5.060 | 5.080 | 1,692,930 | +0.14(+2.83%) |
Oct 31, 2022 | 4.930 | 5.020 | 4.900 | 4.940 | 2,348,145 | -0.04(-0.80%) |
Oct 28, 2022 | 4.930 | 4.990 | 4.880 | 4.980 | 1,640,633 | -0.01(-0.20%) |
Oct 27, 2022 | 5.050 | 5.120 | 4.980 | 4.990 | 2,331,991 | -0.07(-1.38%) |
Oct 26, 2022 | 4.950 | 5.140 | 4.950 | 5.060 | 3,189,204 | +0.16(+3.27%) |
Oct 25, 2022 | 4.850 | 4.950 | 4.840 | 4.900 | 2,368,473 | +0.07(+1.45%) |
Oct 24, 2022 | 4.850 | 4.860 | 4.780 | 4.830 | 3,478,733 | -0.08(-1.63%) |
Oct 21, 2022 | 4.690 | 4.940 | 4.690 | 4.910 | 3,214,083 | +0.22(+4.69%) |
Oct 20, 2022 | 4.580 | 4.800 | 4.580 | 4.690 | 2,785,319 | +0.10(+2.18%) |
Oct 19, 2022 | 4.630 | 4.660 | 4.550 | 4.590 | 2,872,691 | -0.13(-2.75%) |
Oct 18, 2022 | 4.730 | 4.770 | 4.630 | 4.720 | 2,317,415 | +0.04(+0.85%) |
Oct 17, 2022 | 4.790 | 4.790 | 4.670 | 4.680 | 4,215,193 | +0.03(+0.65%) |
Oct 14, 2022 | 4.840 | 4.860 | 4.640 | 4.650 | 2,746,714 | -0.24(-4.91%) |
Oct 13, 2022 | 4.910 | 4.910 | 4.640 | 4.890 | 4,237,936 | -0.15(-2.98%) |
Oct 12, 2022 | 5.040 | 5.150 | 4.950 | 5.040 | 2,814,749 | +0.01(+0.20%) |
Oct 11, 2022 | 5.060 | 5.150 | 4.960 | 5.030 | 3,347,089 | -0.11(-2.14%) |
Oct 07, 2022 | 5.140 | 0 | -0.23(-4.28%) | |||
Oct 06, 2022 | 5.330 | 5.420 | 5.240 | 5.370 | 2,902,869 | +0.03(+0.56%) |
Oct 05, 2022 | 5.300 | 5.350 | 5.190 | 5.340 | 2,148,831 | -0.09(-1.66%) |
Oct 04, 2022 | 5.500 | 5.530 | 5.390 | 5.430 | 3,323,130 | +0.05(+0.93%) |
Oct 03, 2022 | 5.290 | 5.440 | 5.260 | 5.380 | 4,654,146 | +0.18(+3.46%) |
Sep 30, 2022 | 4.950 | 5.300 | 4.900 | 5.200 | 10,401,890 | +0.27(+5.48%) |
Sep 29, 2022 | 4.760 | 4.950 | 4.750 | 4.930 | 3,939,228 | +0.12(+2.49%) |
Sep 28, 2022 | 4.620 | 4.880 | 4.540 | 4.810 | 3,844,426 | +0.29(+6.42%) |
Sep 27, 2022 | 4.550 | 4.690 | 4.500 | 4.520 | 3,078,542 | +0.07(+1.57%) |
Sep 26, 2022 | 4.470 | 4.580 | 4.380 | 4.450 | 3,648,916 | -0.04(-0.89%) |
Sep 23, 2022 | 4.630 | 4.650 | 4.430 | 4.490 | 4,386,321 | -0.29(-6.07%) |
Sep 22, 2022 | 4.800 | 4.910 | 4.720 | 4.780 | 2,303,952 | +0.02(+0.42%) |
Sep 21, 2022 | 4.700 | 4.900 | 4.660 | 4.760 | 3,653,342 | +0.08(+1.71%) |
Sep 20, 2022 | 4.730 | 4.760 | 4.650 | 4.680 | 2,402,941 | -0.13(-2.70%) |
Sep 19, 2022 | 4.340 | 4.830 | 4.330 | 4.810 | 4,816,428 | +0.47(+10.83%) |
Sep 16, 2022 | 4.310 | 4.490 | 4.220 | 4.340 | 9,716,406 | -0.02(-0.46%) |
Sep 15, 2022 | 4.420 | 4.510 | 4.300 | 4.360 | 3,466,029 | -0.10(-2.24%) |
Sep 14, 2022 | 4.490 | 4.590 | 4.450 | 4.460 | 2,368,264 | -0.01(-0.22%) |
Sep 13, 2022 | 4.450 | 4.570 | 4.440 | 4.470 | 2,089,669 | -0.15(-3.25%) |
Sep 12, 2022 | 4.750 | 4.750 | 4.590 | 4.620 | 2,151,146 | +0.00(+0.00%) |
Sep 09, 2022 | 4.600 | 4.660 | 4.520 | 4.620 | 1,859,133 | +0.11(+2.44%) |
Sep 08, 2022 | 4.440 | 4.540 | 4.400 | 4.510 | 1,689,564 | +0.02(+0.45%) |
Sep 07, 2022 | 4.320 | 4.530 | 4.260 | 4.490 | 2,565,382 | +0.18(+4.18%) |
Sep 06, 2022 | 4.370 | 4.510 | 4.290 | 4.310 | 2,017,917 | -0.01(-0.23%) |
Sep 02, 2022 | 4.320 | 0 | +0.23(+5.62%) |