Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.580 | 4.580 | 4.520 | 4.530 | 115,732 | +0.00(+0.00%) |
Nov 29, 2022 | 4.510 | 4.530 | 4.490 | 4.530 | 55,696 | +0.02(+0.44%) |
Nov 28, 2022 | 4.560 | 4.590 | 4.490 | 4.510 | 47,500 | +0.01(+0.22%) |
Nov 25, 2022 | 4.510 | 4.550 | 4.500 | 4.500 | 42,912 | -0.01(-0.22%) |
Nov 23, 2022 | 4.544 | 4.584 | 4.480 | 4.510 | 41,926 | -0.03(-0.66%) |
Nov 22, 2022 | 4.540 | 4.580 | 4.490 | 4.540 | 41,184 | +0.01(+0.30%) |
Nov 21, 2022 | 4.540 | 4.560 | 4.510 | 4.526 | 50,135 | -0.07(-1.60%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.580 | 4.600 | 63,453 | +0.01(+0.22%) |
Nov 17, 2022 | 4.580 | 4.610 | 4.560 | 4.590 | 55,602 | -0.02(-0.43%) |
Nov 16, 2022 | 4.640 | 4.660 | 4.590 | 4.610 | 71,732 | -0.01(-0.22%) |
Nov 15, 2022 | 4.600 | 4.625 | 4.590 | 4.620 | 176,371 | +0.07(+1.54%) |
Nov 14, 2022 | 4.520 | 4.601 | 4.520 | 4.550 | 70,387 | +0.03(+0.66%) |
Nov 11, 2022 | 4.650 | 4.690 | 4.500 | 4.520 | 66,468 | +0.01(+0.22%) |
Nov 10, 2022 | 4.480 | 4.550 | 4.431 | 4.510 | 85,999 | +0.12(+2.73%) |
Nov 09, 2022 | 4.460 | 4.463 | 4.390 | 4.390 | 21,954 | -0.09(-2.01%) |
Nov 08, 2022 | 4.550 | 4.580 | 4.480 | 4.480 | 29,424 | -0.03(-0.67%) |
Nov 07, 2022 | 4.590 | 4.620 | 4.510 | 4.510 | 34,938 | -0.03(-0.66%) |
Nov 04, 2022 | 4.480 | 4.540 | 4.461 | 4.540 | 45,596 | +0.09(+2.02%) |
Nov 03, 2022 | 4.470 | 4.580 | 4.410 | 4.450 | 40,340 | -0.02(-0.45%) |
Nov 02, 2022 | 4.540 | 4.590 | 4.470 | 4.470 | 29,677 | -0.07(-1.54%) |
Nov 01, 2022 | 4.560 | 4.590 | 4.500 | 4.540 | 69,733 | +0.04(+0.89%) |
Oct 31, 2022 | 4.450 | 4.510 | 4.390 | 4.500 | 50,604 | +0.09(+2.04%) |
Oct 28, 2022 | 4.350 | 4.420 | 4.320 | 4.410 | 38,997 | +0.11(+2.56%) |
Oct 27, 2022 | 4.320 | 4.365 | 4.300 | 4.300 | 54,028 | -0.03(-0.69%) |
Oct 26, 2022 | 4.350 | 4.390 | 4.330 | 4.330 | 36,328 | -0.03(-0.69%) |
Oct 25, 2022 | 4.370 | 4.410 | 4.340 | 4.360 | 76,351 | +0.02(+0.46%) |
Oct 24, 2022 | 4.390 | 4.440 | 4.340 | 4.340 | 34,624 | -0.07(-1.59%) |
Oct 21, 2022 | 4.500 | 4.500 | 4.360 | 4.410 | 38,942 | -0.09(-2.00%) |
Oct 20, 2022 | 4.540 | 4.620 | 4.500 | 4.500 | 45,386 | -0.03(-0.66%) |
Oct 19, 2022 | 4.600 | 4.620 | 4.530 | 4.530 | 30,706 | -0.04(-0.88%) |
Oct 18, 2022 | 4.610 | 4.650 | 4.560 | 4.570 | 49,470 | +0.00(+0.00%) |
Oct 17, 2022 | 4.610 | 4.620 | 4.550 | 4.570 | 35,247 | +0.05(+1.11%) |
Oct 14, 2022 | 4.550 | 4.550 | 4.500 | 4.520 | 33,992 | +0.00(+0.00%) |
Oct 13, 2022 | 4.410 | 4.540 | 4.400 | 4.520 | 40,175 | -0.02(-0.44%) |
Oct 12, 2022 | 4.510 | 4.550 | 4.510 | 4.540 | 26,450 | +0.01(+0.30%) |
Oct 11, 2022 | 4.590 | 4.590 | 4.521 | 4.527 | 43,396 | -0.02(-0.52%) |
Oct 10, 2022 | 4.550 | 4.650 | 4.501 | 4.550 | 33,136 | +0.00(+0.00%) |
Oct 07, 2022 | 4.620 | 4.655 | 4.550 | 4.550 | 32,792 | -0.08(-1.73%) |
Oct 06, 2022 | 4.780 | 4.796 | 4.630 | 4.630 | 73,192 | -0.15(-3.14%) |
Oct 05, 2022 | 4.770 | 4.840 | 4.760 | 4.780 | 39,371 | -0.02(-0.42%) |
Oct 04, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 53,768 | +0.05(+1.05%) |
Oct 03, 2022 | 4.800 | 4.800 | 4.680 | 4.750 | 61,187 | +0.00(+0.00%) |
Sep 30, 2022 | 4.730 | 4.800 | 4.610 | 4.750 | 52,772 | +0.05(+1.06%) |
Sep 29, 2022 | 4.810 | 4.850 | 4.610 | 4.700 | 39,057 | -0.20(-4.08%) |
Sep 28, 2022 | 4.740 | 4.935 | 4.650 | 4.900 | 80,770 | +0.23(+4.93%) |
Sep 27, 2022 | 4.460 | 4.680 | 4.460 | 4.670 | 78,662 | +0.23(+5.18%) |
Sep 26, 2022 | 4.610 | 4.630 | 4.430 | 4.440 | 112,017 | -0.17(-3.69%) |
Sep 23, 2022 | 4.980 | 4.980 | 4.595 | 4.610 | 134,102 | -0.40(-7.98%) |
Sep 22, 2022 | 5.040 | 5.070 | 4.960 | 5.010 | 35,977 | -0.13(-2.53%) |
Sep 21, 2022 | 5.150 | 5.170 | 5.120 | 5.140 | 54,689 | +0.00(+0.00%) |
Sep 20, 2022 | 5.140 | 5.170 | 5.130 | 5.140 | 43,464 | -0.01(-0.19%) |
Sep 19, 2022 | 5.160 | 5.200 | 5.125 | 5.150 | 56,878 | +0.00(+0.00%) |
Sep 16, 2022 | 5.110 | 5.199 | 5.100 | 5.150 | 57,737 | +0.01(+0.19%) |
Sep 15, 2022 | 5.120 | 5.170 | 5.120 | 5.140 | 22,532 | +0.00(+0.00%) |
Sep 14, 2022 | 5.150 | 5.210 | 5.120 | 5.140 | 75,913 | -0.01(-0.19%) |
Sep 13, 2022 | 5.150 | 5.186 | 5.110 | 5.150 | 62,490 | +0.01(+0.19%) |
Sep 12, 2022 | 5.210 | 5.210 | 5.110 | 5.140 | 59,688 | +0.03(+0.59%) |
Sep 09, 2022 | 5.130 | 5.157 | 5.100 | 5.110 | 35,468 | +0.01(+0.20%) |
Sep 08, 2022 | 5.160 | 5.230 | 5.100 | 5.100 | 60,673 | -0.06(-1.16%) |
Sep 07, 2022 | 5.170 | 5.260 | 5.160 | 5.160 | 46,729 | -0.03(-0.58%) |
Sep 06, 2022 | 5.220 | 5.270 | 5.130 | 5.190 | 32,055 | +0.04(+0.78%) |
Sep 02, 2022 | 5.120 | 5.160 | 5.110 | 5.150 | 37,441 | +0.04(+0.88%) |