Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.778 | 4.796 | 4.622 | 4.769 | 3,564,952 | +0.09(+1.97%) |
Nov 29, 2022 | 4.695 | 4.824 | 4.621 | 4.676 | 1,677,372 | +0.06(+1.20%) |
Nov 28, 2022 | 4.667 | 4.722 | 4.584 | 4.621 | 1,685,123 | -0.20(-4.20%) |
Nov 25, 2022 | 4.833 | 4.971 | 4.796 | 4.824 | 740,680 | +0.04(+0.77%) |
Nov 23, 2022 | 4.815 | 4.925 | 4.722 | 4.787 | 1,024,335 | -0.15(-2.99%) |
Nov 22, 2022 | 4.897 | 5.026 | 4.769 | 4.934 | 1,707,635 | +0.14(+2.88%) |
Nov 21, 2022 | 4.741 | 4.851 | 4.419 | 4.796 | 2,821,026 | -0.12(-2.39%) |
Nov 18, 2022 | 4.868 | 5.060 | 4.767 | 4.913 | 2,141,508 | +0.00(+0.00%) |
Nov 17, 2022 | 4.804 | 4.913 | 4.685 | 4.913 | 1,751,133 | +0.05(+1.13%) |
Nov 16, 2022 | 5.078 | 5.083 | 4.849 | 4.859 | 1,837,340 | -0.22(-4.32%) |
Nov 15, 2022 | 5.151 | 5.156 | 4.950 | 5.078 | 1,517,189 | +0.04(+0.73%) |
Nov 14, 2022 | 4.886 | 5.243 | 4.878 | 5.042 | 2,237,249 | +0.13(+2.61%) |
Nov 11, 2022 | 4.840 | 5.005 | 4.666 | 4.913 | 3,520,100 | +0.27(+5.71%) |
Nov 10, 2022 | 4.685 | 4.685 | 4.438 | 4.648 | 2,674,602 | +0.15(+3.25%) |
Nov 09, 2022 | 4.685 | 4.813 | 4.502 | 4.502 | 2,555,814 | -0.23(-4.84%) |
Nov 08, 2022 | 4.749 | 4.772 | 4.612 | 4.730 | 1,802,808 | -0.01(-0.19%) |
Nov 07, 2022 | 4.758 | 4.859 | 4.644 | 4.740 | 1,854,330 | +0.01(+0.19%) |
Nov 04, 2022 | 4.813 | 4.950 | 4.621 | 4.730 | 1,505,200 | +0.18(+4.02%) |
Nov 03, 2022 | 4.593 | 4.730 | 4.534 | 4.548 | 1,153,643 | -0.04(-0.80%) |
Nov 02, 2022 | 4.758 | 4.785 | 4.584 | 4.584 | 2,057,923 | -0.22(-4.57%) |
Nov 01, 2022 | 4.904 | 5.106 | 4.795 | 4.804 | 2,420,571 | +0.09(+1.94%) |
Oct 31, 2022 | 4.502 | 4.749 | 4.493 | 4.712 | 2,158,608 | +0.18(+4.04%) |
Oct 28, 2022 | 4.630 | 4.630 | 4.337 | 4.529 | 2,519,203 | -0.08(-1.79%) |
Oct 27, 2022 | 4.877 | 4.886 | 4.607 | 4.612 | 1,642,377 | -0.16(-3.45%) |
Oct 26, 2022 | 4.703 | 4.863 | 4.703 | 4.776 | 1,818,234 | +0.07(+1.56%) |
Oct 25, 2022 | 4.822 | 4.868 | 4.666 | 4.703 | 1,993,114 | -0.11(-2.28%) |
Oct 24, 2022 | 5.069 | 5.069 | 4.813 | 4.813 | 2,026,052 | -0.23(-4.54%) |
Oct 21, 2022 | 5.051 | 5.092 | 4.955 | 5.042 | 1,815,751 | +0.08(+1.66%) |
Oct 20, 2022 | 5.060 | 5.170 | 4.909 | 4.959 | 1,768,890 | -0.01(-0.18%) |
Oct 19, 2022 | 4.804 | 5.032 | 4.804 | 4.968 | 2,150,439 | +0.16(+3.43%) |
Oct 18, 2022 | 5.124 | 5.161 | 4.721 | 4.804 | 3,165,600 | -0.28(-5.58%) |
Oct 17, 2022 | 5.032 | 5.129 | 4.904 | 5.087 | 2,107,889 | +0.16(+3.15%) |
Oct 14, 2022 | 5.124 | 5.334 | 4.904 | 4.932 | 3,053,419 | -0.16(-3.06%) |
Oct 13, 2022 | 4.575 | 5.096 | 4.566 | 5.087 | 11,809,859 | +0.38(+7.96%) |
Oct 12, 2022 | 4.538 | 4.721 | 4.447 | 4.712 | 3,540,124 | +0.22(+4.89%) |
Oct 11, 2022 | 4.575 | 4.575 | 4.337 | 4.493 | 2,526,652 | -0.14(-2.96%) |
Oct 10, 2022 | 4.868 | 4.923 | 4.593 | 4.630 | 2,125,678 | -0.23(-4.71%) |
Oct 07, 2022 | 5.289 | 5.371 | 4.758 | 4.859 | 5,911,572 | -0.43(-8.13%) |
Oct 06, 2022 | 5.078 | 5.325 | 5.078 | 5.289 | 2,735,983 | +0.19(+3.77%) |
Oct 05, 2022 | 4.712 | 5.110 | 4.602 | 5.096 | 2,862,898 | +0.38(+8.16%) |
Oct 04, 2022 | 4.520 | 4.721 | 4.456 | 4.712 | 2,802,441 | +0.37(+8.42%) |
Oct 03, 2022 | 4.218 | 4.387 | 4.218 | 4.346 | 3,845,789 | +0.36(+8.95%) |
Sep 30, 2022 | 3.980 | 4.035 | 3.875 | 3.989 | 5,691,969 | +0.00(+0.00%) |
Sep 29, 2022 | 3.880 | 4.090 | 3.761 | 3.989 | 4,061,391 | +0.03(+0.69%) |
Sep 28, 2022 | 3.870 | 4.008 | 3.861 | 3.962 | 2,962,547 | +0.12(+3.10%) |
Sep 27, 2022 | 3.697 | 3.980 | 3.660 | 3.843 | 2,520,967 | +0.25(+6.87%) |
Sep 26, 2022 | 3.715 | 3.797 | 3.596 | 3.596 | 1,814,892 | -0.17(-4.61%) |
Sep 23, 2022 | 3.998 | 3.999 | 3.706 | 3.770 | 2,853,737 | -0.44(-10.43%) |
Sep 22, 2022 | 4.099 | 4.246 | 4.044 | 4.209 | 2,838,665 | +0.14(+3.37%) |
Sep 21, 2022 | 4.181 | 4.227 | 4.053 | 4.072 | 1,295,596 | -0.02(-0.45%) |
Sep 20, 2022 | 4.236 | 4.246 | 4.008 | 4.090 | 1,420,657 | -0.19(-4.49%) |
Sep 19, 2022 | 4.136 | 4.328 | 4.099 | 4.282 | 1,833,327 | -0.03(-0.64%) |
Sep 16, 2022 | 4.246 | 4.346 | 4.090 | 4.310 | 7,959,864 | +0.05(+1.29%) |
Sep 15, 2022 | 4.200 | 4.273 | 4.131 | 4.255 | 2,235,356 | -0.08(-1.90%) |
Sep 14, 2022 | 4.300 | 4.502 | 4.246 | 4.337 | 2,097,206 | +0.08(+1.94%) |
Sep 13, 2022 | 4.154 | 4.300 | 4.145 | 4.255 | 2,596,296 | -0.04(-0.85%) |
Sep 12, 2022 | 4.364 | 4.419 | 4.241 | 4.291 | 2,541,984 | -0.04(-0.85%) |
Sep 09, 2022 | 4.218 | 4.346 | 4.218 | 4.328 | 1,512,009 | +0.18(+4.42%) |
Sep 08, 2022 | 4.008 | 4.145 | 3.999 | 4.145 | 1,370,120 | +0.10(+2.49%) |
Sep 07, 2022 | 4.072 | 4.108 | 3.957 | 4.044 | 1,645,239 | -0.14(-3.28%) |
Sep 06, 2022 | 4.392 | 4.392 | 4.172 | 4.181 | 1,814,624 | -0.14(-3.18%) |
Sep 02, 2022 | 4.438 | 4.493 | 4.227 | 4.319 | 2,420,449 | +0.06(+1.51%) |