Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.049 | 5.122 | 4.892 | 5.122 | 293,925 | +0.08(+1.65%) |
Nov 29, 2022 | 5.095 | 5.141 | 5.021 | 5.039 | 223,908 | -0.06(-1.26%) |
Nov 28, 2022 | 5.279 | 5.279 | 5.095 | 5.104 | 240,221 | -0.16(-2.98%) |
Nov 25, 2022 | 5.196 | 5.280 | 5.196 | 5.260 | 55,832 | +0.06(+1.24%) |
Nov 23, 2022 | 4.993 | 5.205 | 4.947 | 5.196 | 215,868 | +0.23(+4.64%) |
Nov 22, 2022 | 4.864 | 5.003 | 4.813 | 4.966 | 158,756 | +0.15(+3.06%) |
Nov 21, 2022 | 4.791 | 4.851 | 4.735 | 4.818 | 158,444 | -0.01(-0.19%) |
Nov 18, 2022 | 5.003 | 5.021 | 4.791 | 4.827 | 144,303 | -0.05(-0.95%) |
Nov 17, 2022 | 4.874 | 4.901 | 4.717 | 4.874 | 205,314 | -0.08(-1.67%) |
Nov 16, 2022 | 5.039 | 5.039 | 4.911 | 4.956 | 154,462 | -0.12(-2.36%) |
Nov 15, 2022 | 5.095 | 5.168 | 4.966 | 5.076 | 173,317 | +0.07(+1.47%) |
Nov 14, 2022 | 5.067 | 5.150 | 4.998 | 5.003 | 228,722 | -0.18(-3.38%) |
Nov 11, 2022 | 4.910 | 5.196 | 4.910 | 5.178 | 328,598 | +0.21(+4.27%) |
Nov 10, 2022 | 4.791 | 5.012 | 4.781 | 4.966 | 157,746 | +0.40(+8.67%) |
Nov 09, 2022 | 4.597 | 4.680 | 4.542 | 4.570 | 129,426 | -0.08(-1.78%) |
Nov 08, 2022 | 4.883 | 4.910 | 4.487 | 4.652 | 288,173 | -0.22(-4.54%) |
Nov 07, 2022 | 4.717 | 4.901 | 4.708 | 4.874 | 157,973 | +0.15(+3.12%) |
Nov 04, 2022 | 4.597 | 4.791 | 4.406 | 4.726 | 183,357 | +0.41(+9.38%) |
Nov 03, 2022 | 4.266 | 4.367 | 4.192 | 4.321 | 394,538 | -0.05(-1.05%) |
Nov 02, 2022 | 4.533 | 4.348 | 4.367 | 255,472 | -0.16(-3.46%) | |
Nov 01, 2022 | 4.330 | 4.625 | 4.302 | 4.523 | 280,939 | +0.21(+4.91%) |
Oct 31, 2022 | 4.266 | 4.348 | 4.201 | 4.312 | 149,083 | +0.04(+0.86%) |
Oct 28, 2022 | 4.146 | 4.312 | 4.090 | 4.275 | 121,161 | +0.18(+4.50%) |
Oct 27, 2022 | 4.210 | 4.229 | 4.044 | 4.090 | 145,219 | -0.08(-1.99%) |
Oct 26, 2022 | 4.229 | 4.339 | 4.164 | 4.173 | 114,987 | -0.04(-0.88%) |
Oct 25, 2022 | 4.072 | 4.293 | 4.072 | 4.210 | 196,331 | +0.16(+3.86%) |
Oct 24, 2022 | 4.072 | 4.127 | 3.989 | 4.054 | 130,403 | -0.01(-0.23%) |
Oct 21, 2022 | 4.017 | 4.109 | 3.957 | 4.063 | 110,841 | +0.09(+2.32%) |
Oct 20, 2022 | 3.989 | 4.118 | 3.934 | 3.971 | 142,698 | +0.00(+0.00%) |
Oct 19, 2022 | 4.008 | 4.072 | 3.915 | 3.971 | 124,566 | -0.07(-1.82%) |
Oct 18, 2022 | 4.090 | 4.136 | 3.989 | 4.044 | 120,320 | +0.03(+0.69%) |
Oct 17, 2022 | 3.851 | 4.090 | 3.851 | 4.017 | 213,141 | +0.25(+6.60%) |
Oct 14, 2022 | 3.961 | 4.003 | 3.759 | 3.768 | 92,227 | -0.18(-4.44%) |
Oct 13, 2022 | 3.657 | 4.008 | 3.657 | 3.943 | 227,049 | +0.18(+4.90%) |
Oct 12, 2022 | 3.796 | 3.883 | 3.740 | 3.759 | 153,978 | -0.03(-0.73%) |
Oct 11, 2022 | 3.759 | 3.846 | 3.694 | 3.786 | 121,773 | +0.01(+0.24%) |
Oct 10, 2022 | 3.786 | 3.842 | 3.704 | 3.777 | 130,930 | +0.01(+0.24%) |
Oct 07, 2022 | 3.823 | 3.842 | 3.704 | 3.768 | 161,977 | -0.08(-2.15%) |
Oct 06, 2022 | 3.869 | 3.933 | 3.805 | 3.851 | 127,272 | -0.04(-0.95%) |
Oct 05, 2022 | 3.925 | 3.957 | 3.837 | 3.888 | 112,725 | -0.10(-2.54%) |
Oct 04, 2022 | 3.925 | 4.026 | 3.906 | 3.989 | 156,189 | +0.16(+4.09%) |
Oct 03, 2022 | 3.722 | 3.902 | 3.676 | 3.833 | 261,635 | +0.18(+4.79%) |
Sep 30, 2022 | 3.814 | 3.915 | 3.657 | 3.657 | 320,970 | -0.17(-4.34%) |
Sep 29, 2022 | 3.786 | 3.823 | 3.648 | 3.823 | 304,748 | -0.01(-0.24%) |
Sep 28, 2022 | 3.786 | 3.869 | 3.736 | 3.833 | 243,482 | +0.07(+1.96%) |
Sep 27, 2022 | 3.860 | 3.925 | 3.713 | 3.759 | 189,564 | -0.05(-1.21%) |
Sep 26, 2022 | 3.851 | 3.943 | 3.786 | 3.805 | 180,385 | -0.08(-2.13%) |
Sep 23, 2022 | 3.943 | 3.998 | 3.814 | 3.888 | 220,301 | -0.12(-2.99%) |
Sep 22, 2022 | 4.072 | 4.081 | 3.925 | 4.008 | 166,368 | -0.05(-1.14%) |
Sep 21, 2022 | 4.201 | 4.201 | 4.049 | 4.054 | 141,598 | -0.15(-3.51%) |
Sep 20, 2022 | 4.183 | 4.229 | 4.100 | 4.201 | 158,784 | -0.07(-1.72%) |
Sep 19, 2022 | 4.229 | 4.330 | 4.173 | 4.275 | 131,631 | +0.00(+0.00%) |
Sep 16, 2022 | 4.210 | 4.330 | 4.081 | 4.275 | 612,383 | +0.02(+0.43%) |
Sep 15, 2022 | 4.247 | 4.316 | 4.155 | 4.256 | 282,773 | -0.03(-0.65%) |
Sep 14, 2022 | 4.302 | 4.348 | 4.238 | 4.284 | 258,365 | -0.04(-0.96%) |
Sep 13, 2022 | 4.463 | 4.528 | 4.307 | 4.325 | 275,977 | -0.28(-6.16%) |
Sep 12, 2022 | 4.655 | 4.719 | 4.527 | 4.609 | 258,451 | -0.02(-0.40%) |
Sep 09, 2022 | 4.353 | 4.655 | 4.316 | 4.628 | 262,499 | +0.28(+6.54%) |
Sep 08, 2022 | 4.518 | 4.518 | 4.325 | 4.344 | 242,475 | -0.17(-3.85%) |
Sep 07, 2022 | 4.490 | 4.536 | 4.380 | 4.518 | 210,041 | +0.04(+0.82%) |
Sep 06, 2022 | 4.463 | 4.499 | 4.335 | 4.481 | 320,033 | +0.05(+1.03%) |
Sep 02, 2022 | 4.573 | 4.609 | 4.426 | 4.435 | 177,491 | -0.08(-1.83%) |