Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.230 | 4.230 | 4.070 | 4.080 | 2,209,453 | -0.12(-2.86%) |
Nov 29, 2022 | 4.200 | 4.270 | 4.140 | 4.200 | 227,403 | +0.01(+0.24%) |
Nov 28, 2022 | 4.280 | 4.300 | 4.130 | 4.190 | 144,937 | -0.09(-2.10%) |
Nov 25, 2022 | 4.330 | 4.370 | 4.270 | 4.280 | 70,244 | -0.11(-2.51%) |
Nov 24, 2022 | 4.340 | 4.450 | 4.310 | 4.390 | 63,844 | +0.10(+2.33%) |
Nov 23, 2022 | 4.300 | 4.400 | 4.250 | 4.290 | 51,294 | +0.01(+0.23%) |
Nov 22, 2022 | 4.200 | 4.350 | 4.170 | 4.280 | 100,704 | +0.10(+2.39%) |
Nov 21, 2022 | 4.100 | 4.220 | 4.100 | 4.180 | 94,984 | +0.04(+0.97%) |
Nov 18, 2022 | 4.210 | 4.210 | 4.100 | 4.140 | 105,325 | -0.04(-0.96%) |
Nov 17, 2022 | 4.090 | 4.190 | 3.930 | 4.180 | 212,656 | +0.01(+0.24%) |
Nov 16, 2022 | 4.160 | 4.210 | 4.080 | 4.170 | 128,242 | -0.04(-0.95%) |
Nov 15, 2022 | 4.290 | 4.360 | 4.190 | 4.210 | 105,982 | +0.01(+0.24%) |
Nov 14, 2022 | 4.200 | 4.450 | 4.180 | 4.200 | 173,323 | -0.02(-0.47%) |
Nov 11, 2022 | 4.330 | 4.330 | 4.110 | 4.220 | 246,401 | -0.10(-2.31%) |
Nov 10, 2022 | 4.410 | 4.470 | 4.260 | 4.320 | 210,092 | +0.14(+3.35%) |
Nov 09, 2022 | 4.280 | 4.360 | 4.140 | 4.180 | 128,968 | -0.12(-2.79%) |
Nov 08, 2022 | 4.360 | 4.360 | 4.280 | 4.300 | 68,425 | -0.05(-1.15%) |
Nov 07, 2022 | 4.370 | 4.450 | 4.310 | 4.350 | 52,959 | -0.02(-0.46%) |
Nov 04, 2022 | 4.540 | 4.580 | 4.310 | 4.370 | 37,063 | -0.05(-1.13%) |
Nov 03, 2022 | 4.350 | 4.510 | 4.310 | 4.420 | 63,646 | +0.01(+0.23%) |
Nov 02, 2022 | 4.540 | 4.620 | 4.400 | 4.410 | 228,028 | -0.17(-3.71%) |
Nov 01, 2022 | 4.700 | 4.700 | 4.530 | 4.580 | 80,632 | -0.04(-0.87%) |
Oct 31, 2022 | 4.800 | 4.860 | 4.620 | 4.620 | 199,514 | -0.19(-3.95%) |
Oct 28, 2022 | 4.880 | 4.960 | 4.800 | 4.810 | 177,527 | -0.12(-2.43%) |
Oct 27, 2022 | 4.880 | 4.950 | 4.850 | 4.930 | 32,691 | +0.04(+0.82%) |
Oct 26, 2022 | 4.710 | 4.950 | 4.710 | 4.890 | 66,561 | +0.15(+3.16%) |
Oct 25, 2022 | 4.760 | 4.840 | 4.740 | 4.740 | 44,500 | +0.00(+0.00%) |
Oct 24, 2022 | 4.790 | 4.790 | 4.680 | 4.740 | 21,351 | -0.05(-1.04%) |
Oct 21, 2022 | 4.670 | 4.820 | 4.600 | 4.790 | 249,687 | +0.13(+2.79%) |
Oct 20, 2022 | 4.780 | 4.820 | 4.600 | 4.660 | 82,993 | -0.10(-2.10%) |
Oct 19, 2022 | 4.660 | 4.760 | 4.600 | 4.760 | 207,686 | +0.07(+1.49%) |
Oct 18, 2022 | 4.750 | 4.950 | 4.650 | 4.690 | 94,669 | +0.01(+0.21%) |
Oct 17, 2022 | 4.570 | 4.730 | 4.540 | 4.680 | 69,963 | +0.16(+3.54%) |
Oct 14, 2022 | 4.660 | 4.660 | 4.490 | 4.520 | 134,843 | -0.10(-2.16%) |
Oct 13, 2022 | 4.560 | 4.770 | 4.490 | 4.620 | 144,433 | -0.10(-2.12%) |
Oct 12, 2022 | 4.650 | 4.790 | 4.620 | 4.720 | 108,306 | +0.11(+2.39%) |
Oct 11, 2022 | 4.620 | 4.670 | 4.510 | 4.610 | 56,168 | -0.05(-1.07%) |
Oct 07, 2022 | 4.660 | 0 | -0.26(-5.28%) | |||
Oct 06, 2022 | 4.970 | 4.970 | 4.840 | 4.920 | 19,264 | -0.06(-1.20%) |
Oct 05, 2022 | 5.070 | 5.090 | 4.930 | 4.980 | 33,329 | -0.19(-3.68%) |
Oct 04, 2022 | 4.960 | 5.210 | 4.960 | 5.170 | 75,880 | +0.28(+5.73%) |
Oct 03, 2022 | 4.810 | 4.890 | 4.650 | 4.890 | 158,812 | +0.14(+2.95%) |
Sep 30, 2022 | 4.820 | 4.980 | 4.750 | 4.750 | 87,701 | -0.11(-2.26%) |
Sep 29, 2022 | 4.790 | 4.930 | 4.790 | 4.860 | 144,047 | -0.05(-1.02%) |
Sep 28, 2022 | 4.740 | 4.980 | 4.680 | 4.910 | 138,393 | +0.22(+4.69%) |
Sep 27, 2022 | 4.870 | 4.870 | 4.670 | 4.690 | 50,327 | -0.07(-1.47%) |
Sep 26, 2022 | 4.760 | 4.840 | 4.650 | 4.760 | 212,689 | -0.03(-0.63%) |
Sep 23, 2022 | 4.960 | 4.960 | 4.700 | 4.790 | 161,121 | -0.23(-4.58%) |
Sep 22, 2022 | 5.360 | 5.360 | 5.000 | 5.020 | 94,726 | -0.34(-6.34%) |
Sep 21, 2022 | 5.490 | 5.490 | 5.300 | 5.360 | 279,532 | -0.09(-1.65%) |
Sep 20, 2022 | 5.550 | 5.550 | 5.390 | 5.450 | 42,780 | -0.18(-3.20%) |
Sep 19, 2022 | 5.680 | 5.740 | 5.530 | 5.630 | 60,330 | -0.06(-1.05%) |
Sep 16, 2022 | 5.670 | 5.720 | 5.590 | 5.690 | 90,580 | -0.10(-1.73%) |
Sep 15, 2022 | 5.860 | 6.150 | 5.740 | 5.790 | 75,014 | -0.10(-1.70%) |
Sep 14, 2022 | 5.880 | 5.940 | 5.710 | 5.890 | 54,187 | -0.10(-1.67%) |
Sep 13, 2022 | 5.860 | 6.020 | 5.750 | 5.990 | 53,741 | -0.01(-0.17%) |
Sep 12, 2022 | 6.020 | 6.100 | 5.980 | 6.000 | 155,872 | +0.03(+0.50%) |
Sep 09, 2022 | 5.890 | 6.020 | 5.890 | 5.970 | 49,213 | +0.12(+2.05%) |
Sep 08, 2022 | 5.630 | 5.900 | 5.630 | 5.850 | 76,606 | +0.20(+3.54%) |
Sep 07, 2022 | 5.600 | 5.680 | 5.590 | 5.650 | 27,471 | +0.05(+0.89%) |
Sep 06, 2022 | 5.560 | 5.700 | 5.560 | 5.600 | 173,683 | +0.01(+0.18%) |
Sep 02, 2022 | 5.590 | 0 | -0.10(-1.76%) |