Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.620 | 5.845 | 5.615 | 5.770 | 1,841,607 | +0.13(+2.30%) |
Nov 29, 2022 | 5.450 | 5.670 | 5.450 | 5.640 | 1,067,467 | +0.19(+3.49%) |
Nov 28, 2022 | 5.670 | 5.730 | 5.400 | 5.450 | 2,267,434 | -0.27(-4.72%) |
Nov 25, 2022 | 5.840 | 5.845 | 5.710 | 5.720 | 517,787 | -0.11(-1.89%) |
Nov 23, 2022 | 5.600 | 5.830 | 5.570 | 5.830 | 1,555,993 | +0.22(+3.92%) |
Nov 22, 2022 | 5.510 | 5.660 | 5.500 | 5.610 | 1,712,882 | +0.21(+3.89%) |
Nov 21, 2022 | 5.380 | 5.440 | 5.235 | 5.400 | 1,133,978 | -0.04(-0.74%) |
Nov 18, 2022 | 5.450 | 5.450 | 5.300 | 5.440 | 1,002,057 | +0.11(+2.06%) |
Nov 17, 2022 | 5.310 | 5.347 | 5.230 | 5.330 | 967,904 | -0.05(-0.93%) |
Nov 16, 2022 | 5.420 | 5.435 | 5.330 | 5.380 | 1,118,182 | -0.06(-1.10%) |
Nov 15, 2022 | 5.570 | 5.615 | 5.420 | 5.440 | 1,426,789 | -0.12(-2.16%) |
Nov 14, 2022 | 5.540 | 5.630 | 5.520 | 5.560 | 1,578,560 | -0.03(-0.54%) |
Nov 11, 2022 | 5.700 | 5.704 | 5.555 | 5.590 | 1,678,709 | -0.08(-1.41%) |
Nov 10, 2022 | 5.460 | 5.690 | 5.340 | 5.670 | 2,205,026 | +0.51(+9.88%) |
Nov 09, 2022 | 5.180 | 5.330 | 5.120 | 5.160 | 1,329,302 | -0.08(-1.53%) |
Nov 08, 2022 | 4.950 | 5.300 | 4.930 | 5.240 | 1,702,928 | +0.26(+5.22%) |
Nov 07, 2022 | 4.840 | 4.990 | 4.825 | 4.980 | 1,362,091 | +0.11(+2.26%) |
Nov 04, 2022 | 4.590 | 4.870 | 4.540 | 4.870 | 2,046,612 | +0.47(+10.68%) |
Nov 03, 2022 | 4.380 | 4.475 | 4.290 | 4.400 | 1,201,423 | -0.05(-1.12%) |
Nov 02, 2022 | 4.840 | 4.870 | 4.450 | 4.450 | 1,373,540 | -0.34(-7.10%) |
Nov 01, 2022 | 4.670 | 4.850 | 4.670 | 4.790 | 1,031,250 | +0.16(+3.46%) |
Oct 31, 2022 | 4.550 | 4.665 | 4.510 | 4.630 | 897,918 | +0.01(+0.22%) |
Oct 28, 2022 | 4.650 | 4.650 | 4.490 | 4.620 | 1,371,335 | -0.05(-1.07%) |
Oct 27, 2022 | 4.890 | 4.910 | 4.630 | 4.670 | 1,913,678 | -0.22(-4.50%) |
Oct 26, 2022 | 4.770 | 4.950 | 4.755 | 4.890 | 2,360,435 | +0.18(+3.82%) |
Oct 25, 2022 | 4.800 | 4.820 | 4.655 | 4.710 | 2,015,447 | -0.12(-2.48%) |
Oct 24, 2022 | 4.880 | 4.880 | 4.715 | 4.830 | 1,581,517 | -0.05(-1.02%) |
Oct 21, 2022 | 4.630 | 4.887 | 4.545 | 4.880 | 1,446,692 | +0.31(+6.78%) |
Oct 20, 2022 | 4.540 | 4.690 | 4.500 | 4.570 | 1,219,438 | +0.04(+0.88%) |
Oct 19, 2022 | 4.600 | 4.600 | 4.460 | 4.530 | 1,451,881 | -0.15(-3.21%) |
Oct 18, 2022 | 4.670 | 4.740 | 4.605 | 4.680 | 943,175 | +0.07(+1.52%) |
Oct 17, 2022 | 4.560 | 4.660 | 4.560 | 4.610 | 916,921 | +0.16(+3.60%) |
Oct 14, 2022 | 4.540 | 4.560 | 4.430 | 4.450 | 1,355,653 | -0.14(-3.05%) |
Oct 13, 2022 | 4.410 | 4.630 | 4.385 | 4.590 | 1,885,164 | -0.04(-0.86%) |
Oct 12, 2022 | 4.550 | 4.640 | 4.460 | 4.630 | 1,164,188 | +0.11(+2.43%) |
Oct 11, 2022 | 4.510 | 4.665 | 4.456 | 4.520 | 1,682,296 | +0.00(+0.00%) |
Oct 10, 2022 | 4.500 | 4.600 | 4.420 | 4.520 | 880,714 | -0.04(-0.88%) |
Oct 07, 2022 | 4.660 | 4.705 | 4.490 | 4.560 | 2,124,172 | -0.19(-4.00%) |
Oct 06, 2022 | 4.710 | 4.800 | 4.660 | 4.750 | 1,171,828 | +0.00(+0.00%) |
Oct 05, 2022 | 4.890 | 4.910 | 4.660 | 4.750 | 1,153,423 | -0.31(-6.13%) |
Oct 04, 2022 | 5.090 | 5.130 | 5.000 | 5.060 | 1,168,793 | +0.13(+2.64%) |
Oct 03, 2022 | 4.790 | 4.950 | 4.760 | 4.930 | 2,167,989 | +0.24(+5.12%) |
Sep 30, 2022 | 4.650 | 4.855 | 4.600 | 4.690 | 1,389,191 | +0.03(+0.64%) |
Sep 29, 2022 | 4.530 | 4.665 | 4.480 | 4.660 | 1,194,849 | +0.12(+2.64%) |
Sep 28, 2022 | 4.310 | 4.560 | 4.310 | 4.540 | 2,070,882 | +0.24(+5.58%) |
Sep 27, 2022 | 4.350 | 4.410 | 4.265 | 4.300 | 1,673,921 | +0.04(+0.94%) |
Sep 26, 2022 | 4.300 | 4.510 | 4.230 | 4.260 | 3,223,222 | -0.05(-1.16%) |
Sep 23, 2022 | 4.380 | 4.420 | 4.220 | 4.310 | 1,643,298 | -0.13(-2.93%) |
Sep 22, 2022 | 4.430 | 4.550 | 4.370 | 4.440 | 1,646,578 | +0.01(+0.23%) |
Sep 21, 2022 | 4.430 | 4.600 | 4.335 | 4.430 | 1,896,558 | +0.01(+0.23%) |
Sep 20, 2022 | 4.520 | 4.590 | 4.360 | 4.420 | 1,403,899 | -0.19(-4.12%) |
Sep 19, 2022 | 4.380 | 4.610 | 4.371 | 4.610 | 1,366,635 | +0.16(+3.60%) |
Sep 16, 2022 | 4.340 | 4.555 | 4.290 | 4.450 | 3,216,688 | +0.06(+1.37%) |
Sep 15, 2022 | 4.400 | 4.540 | 4.370 | 4.390 | 1,981,619 | -0.06(-1.35%) |
Sep 14, 2022 | 4.520 | 4.580 | 4.445 | 4.450 | 788,229 | -0.05(-1.11%) |
Sep 13, 2022 | 4.560 | 4.670 | 4.480 | 4.500 | 871,231 | -0.24(-5.06%) |
Sep 12, 2022 | 4.650 | 4.768 | 4.595 | 4.740 | 1,245,754 | +0.16(+3.49%) |
Sep 09, 2022 | 4.590 | 4.635 | 4.510 | 4.580 | 932,558 | +0.06(+1.33%) |
Sep 08, 2022 | 4.420 | 4.528 | 4.390 | 4.520 | 824,910 | +0.03(+0.67%) |
Sep 07, 2022 | 4.310 | 4.500 | 4.220 | 4.490 | 1,231,193 | +0.19(+4.42%) |
Sep 06, 2022 | 4.300 | 4.445 | 4.240 | 4.300 | 1,152,105 | +0.02(+0.47%) |
Sep 02, 2022 | 4.250 | 4.410 | 4.105 | 4.280 | 1,607,429 | +0.19(+4.65%) |