Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.581 | 4.662 | 4.536 | 4.626 | 130,476 | +0.05(+1.18%) |
Nov 29, 2022 | 4.581 | 4.731 | 4.530 | 4.572 | 143,379 | +0.03(+0.58%) |
Nov 28, 2022 | 4.466 | 4.616 | 4.439 | 4.545 | 158,633 | +0.07(+1.58%) |
Nov 25, 2022 | 4.377 | 4.545 | 4.377 | 4.475 | 83,771 | +0.11(+2.64%) |
Nov 23, 2022 | 4.342 | 4.373 | 4.307 | 4.360 | 188,572 | +0.02(+0.41%) |
Nov 22, 2022 | 4.351 | 4.395 | 4.289 | 4.342 | 95,466 | +0.02(+0.41%) |
Nov 21, 2022 | 4.280 | 4.342 | 4.223 | 4.324 | 117,288 | +0.05(+1.24%) |
Nov 18, 2022 | 4.209 | 4.333 | 4.209 | 4.271 | 128,118 | +0.05(+1.26%) |
Nov 17, 2022 | 4.262 | 4.280 | 4.121 | 4.218 | 112,570 | -0.02(-0.42%) |
Nov 16, 2022 | 4.439 | 4.462 | 4.209 | 4.236 | 173,524 | -0.25(-5.52%) |
Nov 15, 2022 | 4.457 | 4.620 | 4.439 | 4.483 | 161,244 | +0.01(+0.20%) |
Nov 14, 2022 | 4.536 | 4.598 | 4.466 | 4.475 | 308,836 | -0.01(-0.20%) |
Nov 11, 2022 | 4.324 | 4.510 | 4.315 | 4.483 | 141,055 | +0.15(+3.47%) |
Nov 10, 2022 | 4.475 | 4.510 | 4.139 | 4.333 | 460,157 | -0.23(-5.04%) |
Nov 09, 2022 | 4.545 | 4.634 | 4.536 | 4.563 | 95,738 | +0.02(+0.39%) |
Nov 08, 2022 | 4.510 | 4.634 | 4.510 | 4.545 | 124,048 | +0.04(+0.78%) |
Nov 07, 2022 | 4.386 | 4.572 | 4.360 | 4.510 | 96,522 | +0.17(+3.87%) |
Nov 04, 2022 | 4.209 | 4.351 | 4.209 | 4.342 | 88,611 | +0.19(+4.69%) |
Nov 03, 2022 | 4.174 | 4.209 | 4.041 | 4.147 | 163,062 | -0.05(-1.26%) |
Nov 02, 2022 | 4.307 | 4.360 | 4.183 | 4.200 | 147,061 | -0.10(-2.26%) |
Nov 01, 2022 | 4.324 | 4.324 | 4.253 | 4.298 | 109,726 | +0.03(+0.62%) |
Oct 31, 2022 | 4.333 | 4.360 | 4.200 | 4.271 | 258,823 | -0.03(-0.62%) |
Oct 28, 2022 | 4.271 | 4.324 | 4.183 | 4.298 | 175,132 | +0.01(+0.21%) |
Oct 27, 2022 | 4.607 | 4.643 | 4.289 | 4.289 | 132,460 | -0.27(-5.83%) |
Oct 26, 2022 | 4.643 | 4.704 | 4.536 | 4.554 | 141,608 | +0.02(+0.39%) |
Oct 25, 2022 | 4.404 | 4.545 | 4.404 | 4.536 | 85,581 | +0.15(+3.43%) |
Oct 24, 2022 | 4.404 | 4.422 | 4.338 | 4.386 | 107,021 | -0.01(-0.20%) |
Oct 21, 2022 | 4.333 | 4.413 | 4.302 | 4.395 | 178,471 | +0.07(+1.64%) |
Oct 20, 2022 | 4.307 | 4.351 | 4.279 | 4.324 | 99,830 | +0.02(+0.41%) |
Oct 19, 2022 | 4.245 | 4.320 | 4.227 | 4.307 | 104,574 | +0.05(+1.25%) |
Oct 18, 2022 | 4.165 | 4.307 | 4.165 | 4.253 | 134,515 | +0.07(+1.69%) |
Oct 17, 2022 | 4.156 | 4.236 | 4.103 | 4.183 | 100,867 | +0.03(+0.64%) |
Oct 14, 2022 | 4.174 | 4.245 | 4.121 | 4.156 | 129,217 | +0.00(+0.00%) |
Oct 13, 2022 | 4.059 | 4.209 | 4.015 | 4.156 | 80,945 | +0.10(+2.40%) |
Oct 12, 2022 | 4.068 | 4.099 | 3.887 | 4.059 | 121,951 | +0.10(+2.46%) |
Oct 11, 2022 | 3.997 | 4.050 | 3.891 | 3.962 | 121,966 | -0.07(-1.75%) |
Oct 10, 2022 | 4.156 | 4.236 | 3.979 | 4.032 | 141,148 | -0.13(-3.18%) |
Oct 07, 2022 | 4.245 | 4.289 | 4.125 | 4.165 | 108,778 | -0.10(-2.28%) |
Oct 06, 2022 | 4.200 | 4.280 | 4.192 | 4.262 | 81,053 | +0.02(+0.42%) |
Oct 05, 2022 | 4.183 | 4.253 | 4.147 | 4.245 | 108,166 | +0.04(+0.84%) |
Oct 04, 2022 | 4.156 | 4.245 | 4.156 | 4.209 | 110,311 | +0.09(+2.15%) |
Oct 03, 2022 | 4.165 | 4.212 | 4.086 | 4.121 | 197,788 | +0.04(+0.87%) |
Sep 30, 2022 | 3.979 | 4.152 | 3.979 | 4.085 | 192,138 | +0.10(+2.44%) |
Sep 29, 2022 | 3.971 | 4.015 | 3.901 | 3.988 | 169,900 | -0.05(-1.31%) |
Sep 28, 2022 | 4.032 | 4.094 | 3.948 | 4.041 | 130,066 | +0.06(+1.56%) |
Sep 27, 2022 | 3.935 | 4.024 | 3.917 | 3.979 | 85,699 | +0.05(+1.35%) |
Sep 26, 2022 | 3.997 | 4.050 | 3.898 | 3.926 | 127,608 | -0.10(-2.42%) |
Sep 23, 2022 | 4.085 | 4.156 | 3.909 | 4.024 | 345,670 | -0.13(-3.19%) |
Sep 22, 2022 | 4.174 | 4.209 | 4.112 | 4.156 | 140,954 | +0.00(+0.00%) |
Sep 21, 2022 | 4.289 | 4.289 | 4.149 | 4.156 | 105,587 | -0.08(-1.88%) |
Sep 20, 2022 | 4.262 | 4.280 | 4.209 | 4.236 | 133,233 | +0.00(+0.00%) |
Sep 19, 2022 | 4.209 | 4.289 | 4.059 | 4.236 | 178,043 | +0.08(+1.91%) |
Sep 16, 2022 | 4.448 | 4.448 | 4.139 | 4.156 | 748,951 | -0.27(-6.00%) |
Sep 15, 2022 | 4.342 | 4.448 | 4.324 | 4.422 | 156,581 | +0.06(+1.42%) |
Sep 14, 2022 | 4.368 | 4.483 | 4.351 | 4.360 | 158,974 | -0.02(-0.40%) |
Sep 13, 2022 | 4.377 | 4.527 | 4.335 | 4.377 | 118,802 | -0.07(-1.59%) |
Sep 12, 2022 | 4.466 | 4.554 | 4.439 | 4.448 | 106,852 | +0.03(+0.60%) |
Sep 09, 2022 | 4.315 | 4.439 | 4.284 | 4.422 | 162,860 | +0.16(+3.73%) |
Sep 08, 2022 | 4.333 | 4.333 | 4.236 | 4.262 | 142,408 | -0.07(-1.63%) |
Sep 07, 2022 | 4.245 | 4.364 | 4.240 | 4.333 | 213,239 | +0.04(+1.03%) |
Sep 06, 2022 | 4.289 | 4.377 | 4.245 | 4.289 | 272,558 | -0.04(-0.82%) |
Sep 02, 2022 | 4.271 | 4.346 | 4.245 | 4.324 | 201,185 | +0.04(+0.82%) |