Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.060 | 4.120 | 3.960 | 4.120 | 51,447 | +0.19(+4.70%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.790 | 3.935 | 54,869 | -0.07(-1.87%) |
Nov 28, 2022 | 3.940 | 4.020 | 3.920 | 4.010 | 25,037 | +0.15(+3.89%) |
Nov 25, 2022 | 3.790 | 4.140 | 3.790 | 3.860 | 55,596 | -0.14(-3.50%) |
Nov 23, 2022 | 3.920 | 4.000 | 3.911 | 4.000 | 12,272 | +0.12(+3.09%) |
Nov 22, 2022 | 3.900 | 3.900 | 3.775 | 3.880 | 33,130 | -0.13(-3.24%) |
Nov 21, 2022 | 3.990 | 4.070 | 3.890 | 4.010 | 30,463 | -0.04(-0.99%) |
Nov 18, 2022 | 3.970 | 4.080 | 3.900 | 4.050 | 74,696 | +0.06(+1.50%) |
Nov 17, 2022 | 3.860 | 4.000 | 3.800 | 3.990 | 73,592 | +0.13(+3.37%) |
Nov 16, 2022 | 3.700 | 3.900 | 3.700 | 3.860 | 220,344 | -0.07(-1.78%) |
Nov 15, 2022 | 3.860 | 3.930 | 3.790 | 3.930 | 322,193 | -0.01(-0.25%) |
Nov 14, 2022 | 3.860 | 4.010 | 3.790 | 3.940 | 827,126 | -1.52(-27.84%) |
Nov 11, 2022 | 5.370 | 5.485 | 5.370 | 5.460 | 51,658 | +0.13(+2.44%) |
Nov 10, 2022 | 5.130 | 5.360 | 5.080 | 5.330 | 130,965 | +0.39(+7.89%) |
Nov 09, 2022 | 5.000 | 5.160 | 4.870 | 4.940 | 111,064 | +0.00(+0.00%) |
Nov 08, 2022 | 5.000 | 5.110 | 4.870 | 4.940 | 74,222 | -0.15(-2.95%) |
Nov 07, 2022 | 4.950 | 5.200 | 4.615 | 5.090 | 78,879 | +0.19(+3.88%) |
Nov 04, 2022 | 4.890 | 5.000 | 4.790 | 4.900 | 29,515 | +0.00(+0.00%) |
Nov 03, 2022 | 4.780 | 4.910 | 4.750 | 4.900 | 78,749 | -0.03(-0.61%) |
Nov 02, 2022 | 4.950 | 5.150 | 4.803 | 4.930 | 92,146 | -0.03(-0.60%) |
Nov 01, 2022 | 4.990 | 5.080 | 4.860 | 4.960 | 59,769 | +0.12(+2.48%) |
Oct 31, 2022 | 4.750 | 4.920 | 4.710 | 4.840 | 86,386 | +0.04(+0.83%) |
Oct 28, 2022 | 4.630 | 4.800 | 4.580 | 4.800 | 28,698 | -0.29(-5.70%) |
Oct 27, 2022 | 4.780 | 5.110 | 4.680 | 5.090 | 230,035 | +0.12(+2.41%) |
Oct 26, 2022 | 4.820 | 5.200 | 4.790 | 4.970 | 95,557 | -0.08(-1.58%) |
Oct 25, 2022 | 4.910 | 5.100 | 4.910 | 5.050 | 67,191 | +0.04(+0.80%) |
Oct 24, 2022 | 4.950 | 5.140 | 4.910 | 5.010 | 198,661 | -0.53(-9.57%) |
Oct 21, 2022 | 5.260 | 5.910 | 5.170 | 5.540 | 69,626 | -0.12(-2.12%) |
Oct 20, 2022 | 5.450 | 5.660 | 5.450 | 5.660 | 63,534 | +0.16(+2.91%) |
Oct 19, 2022 | 5.460 | 5.520 | 5.320 | 5.500 | 72,308 | -0.06(-1.08%) |
Oct 18, 2022 | 5.620 | 5.650 | 5.370 | 5.560 | 198,072 | -0.18(-3.14%) |
Oct 17, 2022 | 5.880 | 5.990 | 5.660 | 5.740 | 48,156 | +0.40(+7.49%) |
Oct 14, 2022 | 5.540 | 5.560 | 5.280 | 5.340 | 15,900 | +0.14(+2.69%) |
Oct 13, 2022 | 4.850 | 5.270 | 4.850 | 5.200 | 30,143 | +0.36(+7.44%) |
Oct 12, 2022 | 4.770 | 4.890 | 4.740 | 4.840 | 37,667 | +0.23(+4.99%) |
Oct 11, 2022 | 4.590 | 4.710 | 4.530 | 4.610 | 35,942 | -0.16(-3.35%) |
Oct 10, 2022 | 4.780 | 4.860 | 4.720 | 4.770 | 48,091 | -0.07(-1.45%) |
Oct 07, 2022 | 4.940 | 4.950 | 4.820 | 4.840 | 32,427 | -0.21(-4.16%) |
Oct 06, 2022 | 4.970 | 5.170 | 4.940 | 5.050 | 108,520 | -0.15(-2.88%) |
Oct 05, 2022 | 5.090 | 5.210 | 4.960 | 5.200 | 102,198 | -0.15(-2.80%) |
Oct 04, 2022 | 5.240 | 5.520 | 5.120 | 5.350 | 44,056 | +0.14(+2.69%) |
Oct 03, 2022 | 5.110 | 5.270 | 5.010 | 5.210 | 31,976 | +0.18(+3.58%) |
Sep 30, 2022 | 5.110 | 5.150 | 5.000 | 5.030 | 32,582 | -0.37(-6.85%) |
Sep 29, 2022 | 5.610 | 5.620 | 5.282 | 5.400 | 63,407 | -0.09(-1.64%) |
Sep 28, 2022 | 5.080 | 5.550 | 5.060 | 5.490 | 365,325 | +1.04(+23.37%) |
Sep 27, 2022 | 4.360 | 4.530 | 4.360 | 4.450 | 43,314 | +0.08(+1.83%) |
Sep 26, 2022 | 4.390 | 4.470 | 4.330 | 4.370 | 37,966 | -0.09(-2.02%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.450 | 4.460 | 37,812 | -0.21(-4.50%) |
Sep 22, 2022 | 4.680 | 4.690 | 4.590 | 4.670 | 31,301 | -0.06(-1.27%) |
Sep 21, 2022 | 4.840 | 4.930 | 4.730 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2022 | 5.040 | 5.060 | 4.810 | 4.900 | 27,010 | -0.13(-2.58%) |
Sep 19, 2022 | 4.940 | 5.030 | 4.830 | 5.030 | 42,422 | -0.19(-3.64%) |
Sep 16, 2022 | 5.120 | 5.230 | 5.090 | 5.220 | 56,555 | +0.07(+1.36%) |
Sep 15, 2022 | 5.250 | 5.290 | 5.090 | 5.150 | 124,439 | -0.02(-0.39%) |
Sep 14, 2022 | 4.990 | 5.210 | 4.980 | 5.170 | 113,095 | +0.17(+3.40%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.950 | 5.000 | 65,598 | -0.07(-1.38%) |
Sep 12, 2022 | 4.960 | 5.070 | 4.960 | 5.070 | 86,534 | +0.37(+7.87%) |
Sep 09, 2022 | 4.460 | 4.740 | 4.460 | 4.700 | 25,745 | +0.42(+9.81%) |
Sep 08, 2022 | 4.090 | 4.360 | 4.090 | 4.280 | 33,714 | +0.02(+0.47%) |
Sep 07, 2022 | 4.100 | 4.260 | 4.100 | 4.260 | 20,676 | +0.12(+2.90%) |
Sep 06, 2022 | 4.160 | 4.169 | 4.070 | 4.140 | 28,797 | -0.12(-2.82%) |
Sep 02, 2022 | 4.320 | 4.400 | 4.240 | 4.260 | 17,152 | +0.02(+0.47%) |