Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.770 | 4.920 | 4.690 | 4.770 | 668,491 | +0.03(+0.63%) |
Nov 29, 2022 | 4.610 | 4.840 | 4.610 | 4.740 | 598,446 | +0.15(+3.27%) |
Nov 28, 2022 | 4.700 | 4.840 | 4.570 | 4.590 | 699,735 | -0.20(-4.18%) |
Nov 25, 2022 | 4.900 | 4.910 | 4.696 | 4.790 | 175,744 | -0.04(-0.83%) |
Nov 23, 2022 | 4.950 | 5.030 | 4.785 | 4.830 | 431,087 | -0.08(-1.63%) |
Nov 22, 2022 | 4.700 | 4.920 | 4.700 | 4.910 | 563,836 | +0.25(+5.36%) |
Nov 21, 2022 | 4.930 | 4.950 | 4.535 | 4.660 | 865,129 | -0.18(-3.72%) |
Nov 18, 2022 | 5.440 | 5.440 | 4.820 | 4.840 | 878,555 | -0.44(-8.33%) |
Nov 17, 2022 | 4.700 | 5.392 | 4.700 | 5.280 | 1,834,431 | +0.71(+15.54%) |
Nov 16, 2022 | 4.700 | 4.910 | 4.445 | 4.570 | 712,642 | -0.36(-7.30%) |
Nov 15, 2022 | 4.550 | 4.989 | 4.525 | 4.930 | 883,741 | +0.47(+10.54%) |
Nov 14, 2022 | 4.460 | 4.530 | 4.360 | 4.460 | 780,468 | -0.10(-2.19%) |
Nov 11, 2022 | 4.290 | 4.580 | 4.210 | 4.560 | 1,573,168 | +0.38(+9.09%) |
Nov 10, 2022 | 3.840 | 4.410 | 3.700 | 4.180 | 1,363,628 | +0.81(+24.04%) |
Nov 09, 2022 | 3.780 | 3.895 | 3.310 | 3.370 | 1,268,043 | -0.42(-11.08%) |
Nov 08, 2022 | 3.900 | 3.970 | 3.770 | 3.790 | 1,186,355 | -0.09(-2.32%) |
Nov 07, 2022 | 4.050 | 4.070 | 3.830 | 3.880 | 1,141,431 | -0.16(-3.96%) |
Nov 04, 2022 | 4.150 | 4.235 | 4.020 | 4.040 | 940,994 | -0.02(-0.49%) |
Nov 03, 2022 | 4.090 | 4.150 | 3.950 | 4.060 | 616,860 | -0.13(-3.10%) |
Nov 02, 2022 | 4.320 | 4.170 | 4.190 | 695,946 | -0.13(-3.01%) | |
Nov 01, 2022 | 4.330 | 4.420 | 4.220 | 4.320 | 697,788 | +0.07(+1.65%) |
Oct 31, 2022 | 4.170 | 4.285 | 4.125 | 4.250 | 435,945 | +0.06(+1.43%) |
Oct 28, 2022 | 4.060 | 4.200 | 3.980 | 4.190 | 421,812 | +0.12(+2.95%) |
Oct 27, 2022 | 4.210 | 4.310 | 4.035 | 4.070 | 460,660 | -0.08(-1.93%) |
Oct 26, 2022 | 3.880 | 4.190 | 3.790 | 4.150 | 912,331 | +0.23(+5.87%) |
Oct 25, 2022 | 3.490 | 3.930 | 3.490 | 3.920 | 1,210,377 | +0.47(+13.62%) |
Oct 24, 2022 | 3.630 | 3.630 | 3.430 | 3.450 | 470,542 | -0.17(-4.70%) |
Oct 21, 2022 | 3.640 | 3.720 | 3.510 | 3.620 | 431,579 | +0.02(+0.56%) |
Oct 20, 2022 | 3.690 | 3.880 | 3.590 | 3.600 | 737,549 | -0.08(-2.17%) |
Oct 19, 2022 | 3.760 | 3.840 | 3.610 | 3.680 | 384,669 | -0.14(-3.66%) |
Oct 18, 2022 | 3.910 | 4.020 | 3.775 | 3.820 | 356,656 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.870 | 3.530 | 3.820 | 583,009 | +0.35(+10.09%) |
Oct 14, 2022 | 3.610 | 3.690 | 3.410 | 3.470 | 340,134 | -0.08(-2.25%) |
Oct 13, 2022 | 3.350 | 3.590 | 3.245 | 3.550 | 635,950 | +0.11(+3.20%) |
Oct 12, 2022 | 3.460 | 3.515 | 3.395 | 3.440 | 328,903 | -0.02(-0.58%) |
Oct 11, 2022 | 3.460 | 3.560 | 3.425 | 3.460 | 823,824 | -0.01(-0.29%) |
Oct 10, 2022 | 3.610 | 3.710 | 3.450 | 3.470 | 342,710 | -0.14(-3.88%) |
Oct 07, 2022 | 3.660 | 3.680 | 3.535 | 3.610 | 631,630 | -0.12(-3.22%) |
Oct 06, 2022 | 3.690 | 3.840 | 3.670 | 3.730 | 665,142 | +0.02(+0.54%) |
Oct 05, 2022 | 3.560 | 3.720 | 3.560 | 3.710 | 506,496 | +0.07(+1.92%) |
Oct 04, 2022 | 3.550 | 3.750 | 3.540 | 3.640 | 754,192 | +0.18(+5.20%) |
Oct 03, 2022 | 3.480 | 3.580 | 3.350 | 3.460 | 769,385 | +0.04(+1.17%) |
Sep 30, 2022 | 3.600 | 3.645 | 3.410 | 3.420 | 874,349 | -0.18(-5.00%) |
Sep 29, 2022 | 3.770 | 3.790 | 3.540 | 3.600 | 577,383 | -0.25(-6.49%) |
Sep 28, 2022 | 3.800 | 4.000 | 3.790 | 3.850 | 546,834 | +0.08(+2.12%) |
Sep 27, 2022 | 3.770 | 3.870 | 3.690 | 3.770 | 744,720 | +0.05(+1.34%) |
Sep 26, 2022 | 3.870 | 3.945 | 3.705 | 3.720 | 645,306 | -0.15(-3.88%) |
Sep 23, 2022 | 3.890 | 3.970 | 3.785 | 3.870 | 608,384 | -0.11(-2.76%) |
Sep 22, 2022 | 4.180 | 4.220 | 3.945 | 3.980 | 644,756 | -0.23(-5.46%) |
Sep 21, 2022 | 4.260 | 4.430 | 4.190 | 4.210 | 861,201 | -0.04(-0.94%) |
Sep 20, 2022 | 4.400 | 4.440 | 4.235 | 4.250 | 1,051,310 | -0.22(-4.92%) |
Sep 19, 2022 | 4.050 | 4.540 | 4.030 | 4.470 | 1,499,385 | +0.41(+10.10%) |
Sep 16, 2022 | 3.690 | 4.240 | 3.675 | 4.060 | 12,977,683 | +0.27(+7.12%) |
Sep 15, 2022 | 3.570 | 3.970 | 3.570 | 3.790 | 1,797,286 | +0.19(+5.28%) |
Sep 14, 2022 | 3.780 | 3.815 | 3.540 | 3.600 | 1,378,789 | -0.16(-4.26%) |
Sep 13, 2022 | 3.880 | 3.945 | 3.735 | 3.760 | 1,530,746 | -0.31(-7.62%) |
Sep 12, 2022 | 4.020 | 4.310 | 3.920 | 4.070 | 1,687,310 | +0.22(+5.71%) |
Sep 09, 2022 | 3.860 | 3.941 | 3.755 | 3.850 | 1,589,898 | +0.06(+1.58%) |
Sep 08, 2022 | 3.820 | 3.850 | 3.695 | 3.790 | 1,223,823 | -0.09(-2.32%) |
Sep 07, 2022 | 3.840 | 4.010 | 3.640 | 3.880 | 2,498,122 | +0.03(+0.78%) |
Sep 06, 2022 | 4.050 | 4.080 | 3.275 | 3.850 | 4,274,592 | -0.46(-10.67%) |
Sep 02, 2022 | 4.260 | 4.380 | 4.065 | 4.310 | 983,639 | +0.09(+2.13%) |