Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.900 | 5.300 | 4.533 | 4.967 | 24,828 | +0.50(+11.19%) |
Nov 29, 2022 | 4.333 | 4.533 | 4.333 | 4.467 | 7,718 | -0.02(-0.36%) |
Nov 28, 2022 | 4.500 | 4.700 | 4.300 | 4.483 | 2,604 | +0.12(+2.67%) |
Nov 25, 2022 | 4.233 | 4.400 | 4.233 | 4.367 | 304 | +0.00(+0.00%) |
Nov 23, 2022 | 3.967 | 4.400 | 3.967 | 4.367 | 3,183 | -0.03(-0.76%) |
Nov 22, 2022 | 4.133 | 4.467 | 4.133 | 4.400 | 399 | +0.00(+0.00%) |
Nov 21, 2022 | 4.567 | 4.567 | 4.267 | 4.400 | 1,321 | +0.13(+3.12%) |
Nov 18, 2022 | 4.367 | 4.667 | 4.233 | 4.267 | 6,603 | -0.10(-2.29%) |
Nov 17, 2022 | 4.533 | 4.533 | 4.200 | 4.367 | 1,416 | +0.13(+3.15%) |
Nov 16, 2022 | 4.200 | 4.433 | 4.200 | 4.233 | 2,780 | +0.00(+0.00%) |
Nov 15, 2022 | 4.000 | 4.500 | 3.933 | 4.233 | 24,447 | +0.43(+11.40%) |
Nov 14, 2022 | 3.667 | 3.867 | 3.667 | 3.800 | 5,513 | +0.20(+5.56%) |
Nov 11, 2022 | 3.433 | 3.767 | 3.433 | 3.600 | 6,332 | +0.17(+4.85%) |
Nov 10, 2022 | 3.967 | 3.967 | 3.333 | 3.433 | 12,412 | -0.20(-5.50%) |
Nov 09, 2022 | 3.900 | 3.900 | 3.567 | 3.633 | 3,162 | +0.00(+0.00%) |
Nov 08, 2022 | 3.900 | 3.900 | 3.600 | 3.633 | 2,347 | -0.10(-2.68%) |
Nov 07, 2022 | 3.567 | 3.817 | 3.567 | 3.733 | 2,153 | +0.18(+5.16%) |
Nov 04, 2022 | 3.833 | 3.833 | 3.401 | 3.550 | 14,696 | -0.12(-3.18%) |
Nov 03, 2022 | 4.533 | 4.533 | 3.567 | 3.667 | 14,964 | -0.53(-12.70%) |
Nov 02, 2022 | 3.767 | 4.467 | 3.767 | 4.200 | 6,536 | +0.00(+0.00%) |
Nov 01, 2022 | 3.933 | 4.300 | 3.933 | 4.200 | 5,116 | +0.20(+5.00%) |
Oct 31, 2022 | 3.767 | 4.000 | 3.767 | 4.000 | 1,975 | +0.10(+2.56%) |
Oct 28, 2022 | 3.767 | 3.900 | 3.767 | 3.900 | 1,099 | -0.03(-0.85%) |
Oct 27, 2022 | 4.167 | 4.267 | 3.933 | 3.933 | 11,504 | -0.07(-1.67%) |
Oct 26, 2022 | 3.867 | 4.200 | 3.867 | 4.000 | 6,230 | +0.00(+0.00%) |
Oct 25, 2022 | 3.833 | 4.034 | 3.833 | 4.000 | 2,352 | +0.23(+6.19%) |
Oct 24, 2022 | 3.733 | 3.933 | 3.533 | 3.767 | 9,283 | -0.18(-4.64%) |
Oct 21, 2022 | 4.000 | 4.167 | 3.867 | 3.950 | 14,919 | -0.02(-0.42%) |
Oct 20, 2022 | 4.300 | 4.333 | 3.933 | 3.967 | 5,772 | +0.00(+0.00%) |
Oct 19, 2022 | 4.133 | 4.133 | 3.834 | 3.967 | 1,446 | +0.07(+1.71%) |
Oct 18, 2022 | 3.667 | 4.067 | 3.667 | 3.900 | 4,381 | +0.17(+4.46%) |
Oct 17, 2022 | 4.000 | 4.000 | 3.733 | 3.733 | 5,717 | +0.03(+0.92%) |
Oct 14, 2022 | 3.900 | 3.900 | 3.699 | 3.699 | 1,457 | +0.17(+4.70%) |
Oct 13, 2022 | 4.033 | 4.300 | 3.433 | 3.533 | 3,048 | -0.20(-5.36%) |
Oct 12, 2022 | 4.200 | 4.467 | 3.700 | 3.733 | 10,789 | -0.13(-3.45%) |
Oct 11, 2022 | 4.167 | 4.167 | 3.700 | 3.867 | 2,763 | -0.10(-2.52%) |
Oct 10, 2022 | 3.800 | 4.000 | 3.800 | 3.967 | 1,478 | -0.03(-0.83%) |
Oct 07, 2022 | 4.167 | 4.433 | 3.855 | 4.000 | 4,951 | +0.13(+3.45%) |
Oct 06, 2022 | 4.300 | 4.500 | 3.800 | 3.867 | 4,135 | -0.10(-2.52%) |
Oct 05, 2022 | 3.833 | 4.067 | 3.833 | 3.967 | 4,750 | +0.13(+3.48%) |
Oct 04, 2022 | 4.067 | 4.167 | 3.800 | 3.833 | 21,592 | -0.10(-2.54%) |
Oct 03, 2022 | 3.867 | 4.000 | 3.700 | 3.933 | 3,064 | +0.00(+0.00%) |
Sep 30, 2022 | 3.967 | 4.167 | 3.733 | 3.933 | 10,069 | -0.03(-0.84%) |
Sep 29, 2022 | 3.967 | 4.000 | 3.812 | 3.967 | 2,375 | +0.00(+0.00%) |
Sep 28, 2022 | 3.900 | 4.067 | 3.900 | 3.967 | 5,750 | +0.17(+4.39%) |
Sep 27, 2022 | 3.867 | 4.067 | 3.800 | 3.800 | 4,359 | -0.20(-5.00%) |
Sep 26, 2022 | 3.567 | 4.190 | 3.567 | 4.000 | 7,930 | +0.07(+1.70%) |
Sep 23, 2022 | 4.333 | 4.531 | 3.833 | 3.933 | 23,126 | -0.43(-9.92%) |
Sep 22, 2022 | 4.767 | 4.833 | 4.067 | 4.367 | 6,334 | -0.17(-3.68%) |
Sep 21, 2022 | 4.200 | 4.600 | 4.067 | 4.533 | 15,316 | +0.20(+4.62%) |
Sep 20, 2022 | 4.467 | 4.500 | 4.200 | 4.333 | 12,511 | -0.13(-2.99%) |
Sep 19, 2022 | 4.633 | 4.700 | 4.400 | 4.467 | 8,571 | -0.20(-4.29%) |
Sep 16, 2022 | 5.000 | 5.013 | 4.300 | 4.667 | 11,419 | -0.43(-8.50%) |
Sep 15, 2022 | 5.567 | 5.567 | 4.767 | 5.100 | 21,241 | +0.37(+7.75%) |
Sep 14, 2022 | 4.967 | 5.356 | 4.600 | 4.733 | 53,821 | +0.03(+0.71%) |
Sep 13, 2022 | 4.967 | 5.117 | 4.600 | 4.700 | 17,081 | -0.38(-7.53%) |
Sep 12, 2022 | 5.267 | 5.283 | 4.833 | 5.083 | 5,908 | -0.02(-0.34%) |
Sep 09, 2022 | 5.329 | 5.329 | 4.867 | 5.100 | 14,617 | +0.07(+1.32%) |
Sep 08, 2022 | 4.833 | 5.167 | 4.833 | 5.033 | 15,491 | +0.27(+5.59%) |
Sep 07, 2022 | 4.500 | 4.812 | 4.500 | 4.767 | 12,782 | -0.03(-0.69%) |
Sep 06, 2022 | 5.036 | 5.039 | 4.800 | 4.800 | 11,344 | -0.27(-5.26%) |
Sep 02, 2022 | 5.233 | 5.351 | 4.800 | 5.067 | 31,273 | -0.27(-5.00%) |